tinyBuild, Inc. (LON:TBLD)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
+0.25 (4.00%)
Aug 7, 2025, 4:35 PM BST
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 255,987 |
| Aug 6, 2025 | 6.13 | 6.50 | 6.13 | 6.25 | 6.25 | - | 171,950 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.10 | 6.25 | 6.25 | - | 142,805 |
| Aug 4, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | -2.04% | 86,448 |
| Aug 1, 2025 | 6.00 | 6.49 | 6.00 | 6.38 | 6.38 | 2.08% | 389,505 |
| Jul 31, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | 280 |
| Jul 30, 2025 | 6.48 | 6.50 | 6.13 | 6.50 | 6.50 | 4.00% | 245,735 |
| Jul 29, 2025 | 6.49 | 6.50 | 6.25 | 6.25 | 6.25 | -2.04% | 256,797 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.26 | 6.38 | 6.38 | -1.85% | 475,154 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.06 | 6.50 | 6.50 | 4.84% | 1,225,426 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.03 | 6.20 | 6.20 | -0.80% | 492,011 |
| Jul 23, 2025 | 5.65 | 6.50 | 5.50 | 6.25 | 6.25 | 11.01% | 5,027,395 |
| Jul 22, 2025 | 6.00 | 6.00 | 5.50 | 5.63 | 5.63 | -4.25% | 1,344,090 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | - | 161,144 |
| Jul 18, 2025 | 5.89 | 6.00 | 5.76 | 5.88 | 5.88 | - | 126,188 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.83 | 5.88 | 5.88 | - | 313,073 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | - | 190,151 |
| Jul 15, 2025 | 5.76 | 6.00 | 5.75 | 5.88 | 5.88 | - | 107,668 |
| Jul 14, 2025 | 5.85 | 5.88 | 5.76 | 5.88 | 5.88 | - | 35,000 |
| Jul 11, 2025 | 5.75 | 5.90 | 5.75 | 5.88 | 5.88 | - | 159,188 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.86 | 5.88 | 5.88 | - | 49,147 |
| Jul 9, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 97,651 |
| Jul 8, 2025 | 5.90 | 6.00 | 5.75 | 5.88 | 5.88 | -0.34% | 558,691 |
| Jul 7, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 0.34% | 6,139 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | -0.34% | 193,014 |
| Jul 3, 2025 | 5.64 | 5.90 | 5.51 | 5.90 | 5.90 | 4.80% | 1,042,074 |
| Jul 2, 2025 | 5.70 | 5.75 | 5.63 | 5.63 | 5.63 | - | 146,202 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.55 | 5.63 | 5.63 | - | 102,971 |
| Jun 30, 2025 | 6.25 | 6.25 | 5.50 | 5.63 | 5.63 | -4.25% | 838,466 |
| Jun 27, 2025 | 5.88 | 6.25 | 5.50 | 5.88 | 5.88 | - | 172,424 |
| Jun 26, 2025 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 2.26% | 37,348 |
| Jun 25, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 828,559 |
| Jun 24, 2025 | 5.98 | 6.00 | 5.75 | 5.75 | 5.75 | - | 907,040 |
| Jun 23, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 2.13% | 215,872 |
| Jun 20, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | - | 1,044 |
| Jun 19, 2025 | 5.65 | 5.74 | 5.63 | 5.63 | 5.63 | - | 95,000 |
| Jun 18, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 29,117 |
| Jun 17, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 93,510 |
| Jun 16, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 285,477 |
| Jun 13, 2025 | 5.55 | 5.75 | 5.55 | 5.63 | 5.63 | - | 69,122 |
| Jun 12, 2025 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | - | 257,440 |
| Jun 11, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 515,064 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 15,641 |
| Jun 9, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 780 |
| Jun 6, 2025 | 5.89 | 5.89 | 5.60 | 5.63 | 5.63 | - | 84,979 |
| Jun 5, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 3,896 |
| Jun 4, 2025 | 5.53 | 5.75 | 5.50 | 5.63 | 5.63 | -2.09% | 320,806 |
| Jun 3, 2025 | 5.87 | 5.87 | 5.63 | 5.75 | 5.75 | 2.13% | 2,766,577 |
| Jun 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| May 30, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |