tinyBuild, Inc. (AIM:TBLD)
London
· Delayed Price · Currency is GBP · Price in GBX 7.00
-0.13 (-1.75%)
Mar 6, 2026, 2:41 PM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.13 | 7.11 | 7.11 | 7.13 | 7.13 | - | 10,000 |
| Mar 4, 2026 | 7.01 | 7.01 | 7.01 | 7.13 | 7.13 | -0.35% | 3 |
| Mar 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | -1.38% | 287,905 |
| Mar 2, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | - | 72,200 |
| Feb 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 105,263 |
| Feb 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 7,060 |
| Feb 25, 2026 | 7.25 | 7.48 | 7.48 | 7.25 | 7.25 | - | 494 |
| Feb 24, 2026 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | -4.92% | 267,756 |
| Feb 23, 2026 | 7.63 | 7.59 | 7.50 | 7.63 | 7.63 | - | 206,610 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.54 | 7.63 | 7.63 | - | 17,601 |
| Feb 19, 2026 | 7.63 | 7.75 | 7.62 | 7.63 | 7.63 | - | 199 |
| Feb 18, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 508,393 |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.63 | 7.63 | 3.39% | 952,896 |
| Feb 16, 2026 | 7.38 | 7.75 | 7.00 | 7.38 | 7.38 | - | 50,439 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.10 | 7.38 | 7.38 | -7.81% | 1,498,833 |
| Feb 12, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 68,973 |
| Feb 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 61,686 |
| Feb 10, 2026 | 7.95 | 8.00 | 7.50 | 7.75 | 7.75 | - | 94,417 |
| Feb 9, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 269,489 |
| Feb 6, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,057 |
| Feb 5, 2026 | 8.85 | 9.00 | 7.50 | 7.75 | 7.75 | 3.33% | 451,660 |
| Feb 4, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 50,012 |
| Feb 3, 2026 | 7.50 | 7.75 | 7.38 | 7.50 | 7.50 | - | 206,165 |
| Feb 2, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 161,658 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.37 | 7.50 | 7.50 | - | 256,147 |
| Jan 29, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 133,012 |
| Jan 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 553,496 |
| Jan 27, 2026 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 32,953 |
| Jan 26, 2026 | 7.50 | 7.49 | 7.25 | 7.50 | 7.50 | - | 42,953 |
| Jan 23, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 86,741 |
| Jan 22, 2026 | 7.25 | 8.00 | 7.13 | 7.50 | 7.50 | 3.45% | 391,551 |
| Jan 21, 2026 | 7.25 | 7.50 | 7.11 | 7.25 | 7.25 | - | 27,468 |
| Jan 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 216,444 |
| Jan 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 190,085 |
| Jan 16, 2026 | 7.00 | 7.50 | 7.35 | 7.25 | 7.25 | 3.57% | 23,721 |
| Jan 15, 2026 | 7.00 | 6.93 | 6.85 | 7.00 | 7.00 | - | 2,520 |
| Jan 14, 2026 | 7.00 | 7.22 | 6.93 | 7.00 | 7.00 | - | 41,164 |
| Jan 13, 2026 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | - | 2,866 |
| Jan 12, 2026 | 7.00 | 7.50 | 6.85 | 7.00 | 7.00 | - | 120,189 |
| Jan 9, 2026 | 7.00 | 7.22 | 6.50 | 7.00 | 7.00 | - | 272,544 |
| Jan 8, 2026 | 7.00 | 7.50 | 6.90 | 7.00 | 7.00 | - | 147,496 |
| Jan 7, 2026 | 7.00 | 7.50 | 6.83 | 7.00 | 7.00 | - | 143,190 |
| Jan 6, 2026 | 7.22 | 7.50 | 7.20 | 7.00 | 7.00 | - | 14,193 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 39,212 |
| Jan 2, 2026 | 7.00 | 7.50 | 7.20 | 7.00 | 7.00 | - | 48,011 |
| Dec 31, 2025 | 7.00 | 7.20 | 6.50 | 7.00 | 7.00 | - | 136,768 |
| Dec 30, 2025 | 7.00 | 7.18 | 6.80 | 7.00 | 7.00 | - | 206,992 |
| Dec 29, 2025 | 7.22 | 7.22 | 6.80 | 7.00 | 7.00 | - | 79,173 |
| Dec 24, 2025 | 7.00 | 7.18 | 7.18 | 7.00 | 7.00 | - | 1 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 450,437 |
| Dec 22, 2025 | 7.25 | 7.44 | 7.13 | 7.25 | 7.25 | - | 170,081 |
| Dec 19, 2025 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | - | 134,000 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.10 | 7.25 | 7.25 | - | 118,752 |
| Dec 17, 2025 | 7.25 | 7.50 | 7.30 | 7.25 | 7.25 | -0.68% | 24,058 |
| Dec 16, 2025 | 7.50 | 8.00 | 7.10 | 7.30 | 7.30 | -2.67% | 177,202 |
| Dec 15, 2025 | 7.50 | 7.85 | 7.00 | 7.50 | 7.50 | - | 189,658 |
| Dec 12, 2025 | 7.50 | 7.85 | 7.00 | 7.50 | 7.50 | - | 113,273 |
| Dec 11, 2025 | 7.50 | 7.85 | 7.00 | 7.50 | 7.50 | - | 84,216 |
| Dec 10, 2025 | 7.50 | 7.85 | 7.26 | 7.50 | 7.50 | - | 51,273 |
| Dec 9, 2025 | 7.25 | 7.50 | 7.13 | 7.50 | 7.50 | - | 26,207 |
| Dec 8, 2025 | 7.25 | 7.50 | 7.40 | 7.50 | 7.50 | 3.45% | 102,053 |
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| 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 |