tinyBuild, Inc. (AIM:TBLD)
London
· Delayed Price · Currency is GBP · Price in GBX 8.00
+0.25 (3.23%)
Apr 28, 2026, 12:54 PM GMT
tinyBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 382,149 |
| Apr 24, 2026 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 258,656 |
| Apr 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 117,440 |
| Apr 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 41,105 |
| Apr 21, 2026 | 8.00 | 8.50 | 7.65 | 8.25 | 8.25 | 3.13% | 706,604 |
| Apr 20, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 396,308 |
| Apr 17, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 145,911 |
| Apr 16, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 26,193 |
| Apr 15, 2026 | 7.50 | 8.50 | 7.00 | 8.00 | 8.00 | 10.34% | 164,532 |
| Apr 14, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 819,732 |
| Apr 13, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,520,845 |
| Apr 10, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 849,423 |
| Apr 9, 2026 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | - | 830,993 |
| Apr 8, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 3.57% | 87,990 |
| Apr 7, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 207,575 |
| Apr 2, 2026 | 6.75 | 6.98 | 6.50 | 6.75 | 6.75 | -5.26% | 221,754 |
| Apr 1, 2026 | 7.25 | 7.50 | 6.75 | 7.13 | 7.13 | - | 216,254 |
| Mar 31, 2026 | 6.50 | 7.18 | 6.50 | 7.13 | 7.13 | 5.56% | 393,049 |
| Mar 30, 2026 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 8.00% | 163,018 |
| Mar 27, 2026 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | - | 610,009 |
| Mar 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | -2.34% | 336,172 |
| Mar 25, 2026 | 6.38 | 6.75 | 6.00 | 6.40 | 6.40 | - | 111,802 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.10 | 6.40 | 6.40 | -5.19% | 158,176 |
| Mar 23, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 61,436 |
| Mar 20, 2026 | 6.98 | 7.50 | 6.00 | 7.00 | 7.00 | 3.70% | 120,803 |
| Mar 19, 2026 | 8.00 | 8.50 | 6.50 | 6.75 | 6.75 | 8.00% | 891,563 |
| Mar 18, 2026 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | 2.04% | 642,160 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.00 | 6.13 | 6.13 | -2.00% | 102,565 |
| Mar 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 287,011 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 151,963 |
| Mar 12, 2026 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -7.41% | 321,590 |
| Mar 11, 2026 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 21,452 |
| Mar 10, 2026 | 6.25 | 7.00 | 6.40 | 6.75 | 6.75 | 8.00% | 344,568 |
| Mar 9, 2026 | 7.00 | 7.25 | 6.00 | 6.25 | 6.25 | -12.28% | 817,927 |
| Mar 6, 2026 | 7.13 | 7.25 | 7.00 | 7.13 | 7.13 | - | 483,000 |
| 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 |