TI Fluid Systems plc (LON:TIFS)
London · Delayed Price · Currency is GBP · Price in GBX 199.60
0.00 (0.00%)
Inactive · Last trade price on Apr 14, 2025
TI Fluid Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | - | - | 201,105,214 |
| Apr 14, 2025 | 199.80 | 201.50 | 199.60 | 199.60 | 199.60 | - | 4,018,022 |
| Apr 11, 2025 | 199.60 | 199.80 | 199.40 | 199.60 | 199.60 | 0.10% | 14,781,790 |
| Apr 10, 2025 | 199.40 | 199.60 | 199.40 | 199.40 | 199.40 | - | 1,543,471 |
| Apr 9, 2025 | 199.40 | 199.60 | 198.80 | 199.40 | 199.40 | - | 1,672,501 |
| Apr 8, 2025 | 198.80 | 199.60 | 198.80 | 199.40 | 199.40 | 0.50% | 6,942,681 |
| Apr 7, 2025 | 198.80 | 199.20 | 198.40 | 198.40 | 198.40 | -0.30% | 28,333,610 |
| Apr 4, 2025 | 199.00 | 199.40 | 199.00 | 199.00 | 199.00 | -0.10% | 9,803,092 |
| Apr 3, 2025 | 199.20 | 199.40 | 199.00 | 199.20 | 199.20 | - | 9,968,120 |
| Apr 2, 2025 | 199.00 | 199.20 | 199.00 | 199.20 | 199.20 | 0.10% | 248,117 |
| Apr 1, 2025 | 199.00 | 199.40 | 198.80 | 199.00 | 199.00 | - | 18,953,210 |
| Mar 31, 2025 | 200.00 | 200.00 | 198.60 | 199.00 | 199.00 | 0.61% | 6,926,172 |
| Mar 28, 2025 | 197.60 | 197.80 | 197.00 | 197.80 | 197.80 | 0.30% | 425,208 |
| Mar 27, 2025 | 198.00 | 198.00 | 197.20 | 197.20 | 197.20 | -0.10% | 237,520 |
| Mar 26, 2025 | 197.20 | 197.60 | 196.80 | 197.40 | 197.40 | 0.30% | 774,814 |
| Mar 25, 2025 | 197.20 | 197.20 | 196.80 | 196.80 | 196.80 | - | 330,317 |
| Mar 24, 2025 | 197.00 | 197.00 | 196.80 | 196.80 | 196.80 | - | 469,015 |
| Mar 21, 2025 | 197.00 | 197.20 | 196.80 | 196.80 | 196.80 | - | 3,258,487 |
| Mar 20, 2025 | 197.00 | 197.00 | 196.80 | 196.80 | 196.80 | -0.10% | 859,370 |
| Mar 19, 2025 | 197.00 | 197.00 | 196.80 | 197.00 | 197.00 | 0.10% | 380,236 |
| Mar 18, 2025 | 197.00 | 197.00 | 196.80 | 196.80 | 196.80 | 0.10% | 637,157 |
| Mar 17, 2025 | 196.80 | 197.00 | 196.60 | 196.60 | 196.60 | - | 151,641 |
| Mar 14, 2025 | 196.80 | 197.00 | 196.40 | 196.60 | 196.60 | - | 1,048,066 |
| Mar 13, 2025 | 196.40 | 196.80 | 196.40 | 196.60 | 196.60 | 0.10% | 1,393,776 |
| Mar 12, 2025 | 196.40 | 196.80 | 196.40 | 196.40 | 196.40 | - | 678,769 |
| Mar 11, 2025 | 196.60 | 196.80 | 196.40 | 196.40 | 196.40 | -0.10% | 1,592,665 |
| Mar 10, 2025 | 196.60 | 196.80 | 196.20 | 196.60 | 196.60 | -0.20% | 1,850,120 |
| Mar 7, 2025 | 196.80 | 197.00 | 196.25 | 197.00 | 197.00 | 0.10% | 4,081,827 |
| Mar 6, 2025 | 195.80 | 196.80 | 195.80 | 196.80 | 196.80 | 0.51% | 12,400,110 |
| Mar 5, 2025 | 196.00 | 196.40 | 195.80 | 195.80 | 195.80 | - | 2,396,004 |
| Mar 4, 2025 | 196.60 | 196.80 | 195.80 | 195.80 | 195.80 | -0.41% | 3,642,160 |
| Mar 3, 2025 | 196.60 | 196.80 | 196.40 | 196.60 | 196.60 | 0.10% | 651,735 |
| Feb 28, 2025 | 196.60 | 196.80 | 196.40 | 196.40 | 196.40 | - | 1,714,362 |
| Feb 27, 2025 | 196.40 | 196.60 | 196.40 | 196.40 | 196.40 | - | 567,963 |
| Feb 26, 2025 | 196.40 | 196.80 | 196.38 | 196.40 | 196.40 | - | 327,574 |
| Feb 25, 2025 | 196.40 | 196.60 | 196.40 | 196.40 | 196.40 | -0.10% | 2,626,020 |
| Feb 24, 2025 | 196.80 | 196.80 | 196.40 | 196.60 | 196.60 | 0.10% | 433,043 |
| Feb 21, 2025 | 197.20 | 197.20 | 196.20 | 196.40 | 196.40 | -0.10% | 649,971 |
| Feb 20, 2025 | 196.60 | 197.20 | 196.30 | 196.60 | 196.60 | - | 1,708,427 |
| Feb 19, 2025 | 196.40 | 196.60 | 196.20 | 196.60 | 196.60 | 0.10% | 371,829 |
| Feb 18, 2025 | 196.40 | 196.40 | 196.20 | 196.40 | 196.40 | - | 464,818 |
| Feb 17, 2025 | 196.20 | 197.80 | 196.20 | 196.40 | 196.40 | 0.20% | 574,794 |
| Feb 14, 2025 | 196.20 | 196.20 | 196.00 | 196.00 | 196.00 | -0.20% | 643,365 |
| Feb 13, 2025 | 196.00 | 196.60 | 196.00 | 196.40 | 196.40 | - | 707,498 |
| Feb 12, 2025 | 195.80 | 196.40 | 195.80 | 196.40 | 196.40 | 0.41% | 1,608,920 |
| Feb 11, 2025 | 195.00 | 195.80 | 194.80 | 195.60 | 195.60 | 0.31% | 723,849 |
| Feb 10, 2025 | 195.00 | 195.10 | 194.80 | 195.00 | 195.00 | 0.10% | 5,577,836 |
| Feb 7, 2025 | 194.60 | 195.00 | 194.60 | 194.80 | 194.80 | 0.10% | 3,353,264 |
| Feb 6, 2025 | 194.60 | 195.00 | 194.60 | 194.60 | 194.60 | -0.10% | 2,713,831 |
| Feb 5, 2025 | 194.80 | 194.80 | 194.20 | 194.80 | 194.80 | - | 17,399,670 |