tinyBuild, Inc. (AIM:TBLD)
London
· Delayed Price · Currency is GBP · Price in GBX 7.25
+0.13 (1.75%)
Dec 5, 2025, 8:00 AM GMT+1
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 1,557,039 |
| Dec 4, 2025 | 7.13 | 7.50 | 7.00 | 7.25 | 7.25 | 1.75% | 205,991 |
| Dec 3, 2025 | 7.13 | 7.21 | 6.83 | 7.13 | 7.13 | - | 501 |
| Dec 2, 2025 | 7.13 | 7.50 | 7.00 | 7.13 | 7.13 | - | 152,653 |
| Dec 1, 2025 | 6.75 | 7.21 | 6.80 | 7.13 | 7.13 | 5.56% | 90,376 |
| Nov 28, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 122,127 |
| Nov 27, 2025 | 6.75 | 6.70 | 6.63 | 6.75 | 6.75 | - | 27,806 |
| Nov 26, 2025 | 7.00 | 6.75 | 6.75 | 6.75 | 6.75 | - | 277,812 |
| Nov 25, 2025 | 6.75 | 7.00 | 6.56 | 6.75 | 6.75 | - | 546,505 |
| Nov 24, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 22,619 |
| Nov 21, 2025 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | - | 302,293 |
| Nov 20, 2025 | 7.00 | 7.15 | 6.75 | 6.75 | 6.75 | -3.57% | 2,895 |
| Nov 19, 2025 | 7.00 | 7.20 | 6.50 | 7.00 | 7.00 | -1.41% | 120,690 |
| Nov 18, 2025 | 7.00 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 148,565 |
| Nov 17, 2025 | 7.00 | 7.30 | 7.10 | 7.00 | 7.00 | - | 14,083 |
| Nov 14, 2025 | 7.00 | 7.28 | 6.50 | 7.00 | 7.00 | - | 1,001 |
| Nov 13, 2025 | 7.00 | 7.28 | 7.28 | 7.00 | 7.00 | - | 1 |
| Nov 12, 2025 | 7.00 | 6.76 | 6.76 | 7.00 | 7.00 | - | 2,595 |
| Nov 11, 2025 | 7.00 | 7.30 | 7.30 | 7.00 | 7.00 | - | 100,068 |
| Nov 10, 2025 | 7.00 | 7.50 | 6.75 | 7.00 | 7.00 | - | 28,669 |
| Nov 7, 2025 | 7.00 | 7.03 | 6.50 | 7.00 | 7.00 | - | 52,000 |
| Nov 6, 2025 | 7.00 | 7.30 | 6.75 | 7.00 | 7.00 | - | 242,689 |
| Nov 5, 2025 | 7.38 | 7.44 | 7.00 | 7.00 | 7.00 | -10.26% | 687,758 |
| Nov 4, 2025 | 7.38 | 7.80 | 7.28 | 7.80 | 7.80 | 5.76% | 113,458 |
| Nov 3, 2025 | 6.63 | 7.40 | 6.50 | 7.38 | 7.38 | 11.32% | 317,355 |
| Oct 31, 2025 | 7.25 | 7.30 | 6.51 | 6.63 | 6.63 | -8.62% | 179,275 |
| Oct 30, 2025 | 7.25 | 7.23 | 7.00 | 7.25 | 7.25 | - | 7,448 |
| Oct 29, 2025 | 7.13 | 7.50 | 6.79 | 7.25 | 7.25 | 1.75% | 207,328 |
| Oct 28, 2025 | 7.13 | 6.90 | 6.79 | 7.13 | 7.13 | - | 5,028 |
| Oct 27, 2025 | 7.13 | 7.50 | 6.75 | 7.13 | 7.13 | - | 453,433 |
| Oct 24, 2025 | 7.25 | 7.45 | 6.75 | 7.13 | 7.13 | -1.72% | 491,922 |
| Oct 23, 2025 | 7.75 | 8.00 | 7.05 | 7.25 | 7.25 | -6.45% | 1,704,344 |
| Oct 22, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 58,611 |
| Oct 21, 2025 | 7.75 | 8.00 | 7.80 | 7.75 | 7.75 | - | 125,015 |
| Oct 20, 2025 | 7.75 | 8.00 | 7.70 | 7.75 | 7.75 | - | 43,525 |
| Oct 17, 2025 | 7.75 | 8.00 | 7.68 | 7.75 | 7.75 | - | 135,878 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.68 | 7.75 | 7.75 | - | 83,615 |
| Oct 15, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 50,777 |
| Oct 14, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | - | 234,290 |
| Oct 13, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 134,293 |
| Oct 10, 2025 | 7.75 | 8.00 | 7.98 | 7.75 | 7.75 | - | 22,087 |
| Oct 9, 2025 | 7.75 | 8.00 | 7.61 | 7.75 | 7.75 | - | 176,412 |
| Oct 8, 2025 | 8.00 | 8.50 | 7.60 | 7.75 | 7.75 | -3.13% | 741,851 |
| Oct 7, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 526,256 |
| Oct 6, 2025 | 10.50 | 10.50 | 7.00 | 8.00 | 8.00 | -23.81% | 3,797,880 |
| Oct 3, 2025 | 10.50 | 10.99 | 10.00 | 10.50 | 10.50 | - | 209,958 |
| Oct 2, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 346,703 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 213,467 |
| Sep 30, 2025 | 10.50 | 11.00 | 10.18 | 10.50 | 10.50 | - | 314,985 |
| Sep 29, 2025 | 10.50 | 10.84 | 10.10 | 10.50 | 10.50 | - | 138,381 |
| Sep 26, 2025 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | - | 105,481 |
| Sep 25, 2025 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | -4.55% | 283,284 |
| Sep 24, 2025 | 11.00 | 11.45 | 10.50 | 11.00 | 11.00 | - | 74,104 |
| Sep 23, 2025 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 92,942 |
| Sep 22, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 217,878 |
| Sep 19, 2025 | 10.75 | 11.45 | 10.50 | 11.00 | 11.00 | 2.33% | 361,265 |
| Sep 18, 2025 | 10.50 | 11.95 | 10.50 | 10.75 | 10.75 | 2.38% | 1,222,653 |
| Sep 17, 2025 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.78% | 362,436 |
| Sep 16, 2025 | 11.25 | 12.00 | 10.22 | 10.80 | 10.80 | 10.77% | 2,583,797 |
| Sep 15, 2025 | 9.38 | 11.40 | 9.00 | 9.75 | 9.75 | 4.00% | 2,158,801 |
| Sep 12, 2025 | 8.25 | 9.50 | 8.15 | 9.38 | 9.38 | 13.64% | 773,975 |
| Sep 11, 2025 | 7.25 | 8.50 | 7.18 | 8.25 | 8.25 | 16.20% | 705,864 |
| Sep 10, 2025 | 6.63 | 7.10 | 6.50 | 7.10 | 7.10 | 7.17% | 3,367,577 |
| Sep 9, 2025 | 6.63 | 6.75 | 6.25 | 6.63 | 6.63 | 3.52% | 3,813,666 |
| Sep 8, 2025 | 6.38 | 6.75 | 6.33 | 6.40 | 6.40 | 0.39% | 634,251 |
| Sep 5, 2025 | 6.25 | 6.70 | 6.21 | 6.38 | 6.38 | 2.00% | 316,520 |
| Sep 4, 2025 | 6.25 | 6.50 | 6.48 | 6.25 | 6.25 | - | 602,966 |
| Sep 3, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 129,488 |
| Sep 2, 2025 | 6.25 | 6.50 | 6.21 | 6.25 | 6.25 | - | 105,954 |
| Sep 1, 2025 | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | - | 56,890 |
| Aug 29, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 522,644 |
| Aug 28, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 209,319 |
| Aug 27, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 242,469 |
| Aug 26, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 215,235 |
| Aug 22, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 89,297 |
| Aug 21, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 77,173 |
| Aug 20, 2025 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | - | 5,143 |
| Aug 19, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 300,341 |
| Aug 18, 2025 | 6.25 | 6.50 | 6.15 | 6.25 | 6.25 | - | 215,995 |
| Aug 15, 2025 | 6.25 | 6.48 | 6.00 | 6.25 | 6.25 | - | 60,689 |
| Aug 14, 2025 | 6.25 | 6.50 | 6.13 | 6.25 | 6.25 | - | 173,193 |
| Aug 13, 2025 | 6.25 | 6.50 | 6.13 | 6.25 | 6.25 | - | 243,346 |
| Aug 12, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 6.25 | - | 6,813 |
| Aug 11, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 702,492 |
| Aug 8, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 28,230 |
| Aug 7, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 248,087 |
| Aug 6, 2025 | 6.25 | 6.50 | 6.13 | 6.25 | 6.25 | - | 111,950 |
| Aug 5, 2025 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | - | 142,805 |
| Aug 4, 2025 | 6.38 | 6.50 | 6.00 | 6.25 | 6.25 | -1.96% | 79,882 |
| Aug 1, 2025 | 6.25 | 6.49 | 6.00 | 6.38 | 6.38 | 2.00% | 389,505 |
| Jul 31, 2025 | 6.25 | 6.50 | 6.40 | 6.25 | 6.25 | -3.85% | 180 |
| Jul 30, 2025 | 6.25 | 6.50 | 6.13 | 6.50 | 6.50 | 4.00% | 224,996 |
| Jul 29, 2025 | 6.38 | 6.50 | 6.25 | 6.25 | 6.25 | -1.96% | 256,797 |
| Jul 28, 2025 | 6.38 | 6.50 | 6.26 | 6.38 | 6.38 | -1.92% | 435,154 |
| Jul 25, 2025 | 6.25 | 6.50 | 6.06 | 6.50 | 6.50 | 4.84% | 1,225,426 |
| Jul 24, 2025 | 6.25 | 6.50 | 6.03 | 6.20 | 6.20 | -0.80% | 492,011 |
| Jul 23, 2025 | 5.63 | 6.50 | 5.50 | 6.25 | 6.25 | 11.11% | 5,027,395 |
| Jul 22, 2025 | 5.88 | 6.00 | 5.50 | 5.63 | 5.63 | -4.26% | 1,344,090 |
| Jul 21, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 154,188 |
| Jul 18, 2025 | 5.88 | 6.00 | 5.76 | 5.88 | 5.88 | - | 126,188 |