Tialis Essential IT PLC (AIM:TIA)
London
· Delayed Price · Currency is GBP · Price in GBX 65.00
0.00 (0.00%)
At close: Dec 5, 2025
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.00 | 66.50 | 65.00 | 65.00 | 65.00 | - | 1,000 |
| Dec 3, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 768 |
| Dec 2, 2025 | 65.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 252 |
| Dec 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 28, 2025 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | - | 130 |
| Nov 27, 2025 | 67.50 | 65.00 | 60.00 | 65.00 | 65.00 | -3.70% | 10,753 |
| Nov 26, 2025 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | - | 2 |
| Nov 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Nov 24, 2025 | 70.00 | 63.00 | 63.00 | 67.50 | 67.50 | -3.57% | 2,553 |
| Nov 21, 2025 | 70.00 | 65.00 | 65.00 | 70.00 | 70.00 | - | 705 |
| Nov 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 18, 2025 | 75.00 | 66.00 | 65.00 | 70.00 | 70.00 | -6.67% | 2,880 |
| Nov 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 14, 2025 | 75.00 | 77.00 | 70.00 | 75.00 | 75.00 | - | 1,421 |
| Nov 13, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 9,772 |
| Nov 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 11, 2025 | 75.00 | 80.00 | 73.50 | 75.00 | 75.00 | - | 3,241 |
| Nov 10, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 105 |
| Nov 7, 2025 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 3 |
| Nov 6, 2025 | 75.00 | 70.20 | 70.20 | 75.00 | 75.00 | - | 100 |
| Nov 5, 2025 | 75.00 | 70.00 | 70.00 | 75.00 | 75.00 | - | 700 |
| Nov 4, 2025 | 75.00 | 77.00 | 70.00 | 75.00 | 75.00 | - | 1,520 |
| Nov 3, 2025 | 77.50 | 75.00 | 70.20 | 75.00 | 75.00 | -3.23% | 2,553 |
| Oct 31, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 1,500 |
| Oct 30, 2025 | 77.50 | 78.25 | 75.50 | 77.50 | 77.50 | - | 1,087 |
| Oct 29, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 95 |
| Oct 28, 2025 | 77.50 | 78.00 | 75.50 | 77.50 | 77.50 | - | 48 |
| Oct 27, 2025 | 82.50 | 81.90 | 75.00 | 77.50 | 77.50 | -6.06% | 10,408 |
| Oct 24, 2025 | 70.00 | 82.00 | 65.00 | 82.50 | 82.50 | 17.86% | 23,414 |
| Oct 23, 2025 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | -6.67% | 2,938 |
| Oct 22, 2025 | 70.00 | 75.00 | 67.50 | 75.00 | 75.00 | 7.14% | 1,957 |
| Oct 21, 2025 | 60.00 | 74.00 | 57.50 | 70.00 | 70.00 | 16.67% | 17,067 |
| Oct 20, 2025 | 60.00 | 64.80 | 63.00 | 60.00 | 60.00 | - | 1,014 |
| Oct 17, 2025 | 60.00 | 65.00 | 56.80 | 60.00 | 60.00 | - | 8,479 |
| Oct 16, 2025 | 60.00 | 64.00 | 64.00 | 60.00 | 60.00 | - | 3,100 |
| Oct 15, 2025 | 60.00 | 56.80 | 54.50 | 60.00 | 60.00 | - | 48 |
| Oct 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 13, 2025 | 60.00 | 60.50 | 60.50 | 60.00 | 60.00 | - | 5,000 |
| Oct 10, 2025 | 62.50 | 60.00 | 56.00 | 60.00 | 60.00 | -4.00% | 48,515 |
| Oct 9, 2025 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | - | 3,000 |
| Oct 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 7, 2025 | 62.50 | 64.75 | 60.00 | 62.50 | 62.50 | - | 4,227 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 2, 2025 | 62.50 | 60.10 | 60.00 | 62.50 | 62.50 | - | 28 |
| Oct 1, 2025 | 62.50 | 62.00 | 59.00 | 62.50 | 62.50 | - | 1,718 |
| Sep 30, 2025 | 62.50 | 65.00 | 59.00 | 62.50 | 62.50 | - | 401 |
| Sep 29, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 318 |
| Sep 26, 2025 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | - | 300 |
| Sep 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 24, 2025 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | -3.85% | 1,846 |
| Sep 23, 2025 | 65.00 | 64.00 | 60.00 | 65.00 | 65.00 | - | 473 |
| Sep 22, 2025 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | - | 603 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 17, 2025 | 67.50 | 65.00 | 60.25 | 65.00 | 65.00 | -3.70% | 943 |
| Sep 16, 2025 | 75.00 | 75.00 | 66.00 | 67.50 | 67.50 | -10.00% | 3,413 |
| Sep 15, 2025 | 75.00 | 70.00 | 70.00 | 75.00 | 75.00 | - | 457 |
| Sep 12, 2025 | 75.00 | 70.20 | 61.50 | 75.00 | 75.00 | - | 23,099 |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 10, 2025 | 75.00 | 75.00 | 70.20 | 75.00 | 75.00 | - | 111 |
| Sep 9, 2025 | 72.50 | 80.00 | 65.00 | 75.00 | 75.00 | - | 4,743 |
| Sep 8, 2025 | 80.00 | 85.00 | 71.25 | 75.00 | 75.00 | -6.25% | 37,960 |
| Sep 5, 2025 | 77.50 | 85.00 | 75.00 | 80.00 | 80.00 | 3.23% | 6,461 |
| Sep 4, 2025 | 75.00 | 80.00 | 70.00 | 77.50 | 77.50 | 3.33% | 962 |
| Sep 3, 2025 | 70.00 | 80.00 | 68.50 | 75.00 | 75.00 | 7.14% | 27,322 |
| Sep 2, 2025 | 75.00 | 113.00 | 70.00 | 70.00 | 70.00 | 12.00% | 309,413 |
| Sep 1, 2025 | 62.50 | 58.00 | 58.00 | 62.50 | 62.50 | - | 3,970 |
| Aug 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 21, 2025 | 62.50 | 60.25 | 60.25 | 62.50 | 62.50 | - | 39 |
| Aug 20, 2025 | 62.50 | 62.50 | 60.25 | 62.50 | 62.50 | - | 22,129 |
| Aug 19, 2025 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 378 |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 15, 2025 | 62.50 | 60.25 | 59.00 | 62.50 | 62.50 | - | 664 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 11, 2025 | 64.00 | 58.50 | 58.50 | 62.50 | 62.50 | -2.34% | 4,221 |
| Aug 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2025 | 65.50 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 4, 2025 | 64.00 | 61.00 | 61.00 | 64.00 | 64.00 | - | 743 |
| Aug 1, 2025 | 64.00 | 61.60 | 61.00 | 64.00 | 64.00 | - | 7,358 |
| Jul 31, 2025 | 65.50 | 67.00 | 61.00 | 64.00 | 64.00 | - | 249 |
| Jul 30, 2025 | 64.00 | 67.00 | 61.60 | 64.00 | 64.00 | - | 34 |
| Jul 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10,000 |
| Jul 24, 2025 | 64.00 | 64.60 | 60.00 | 64.00 | 64.00 | - | 10,060 |
| Jul 23, 2025 | 64.00 | 61.00 | 61.00 | 64.00 | 64.00 | - | - |
| Jul 22, 2025 | 64.00 | 61.00 | 60.00 | 64.00 | 64.00 | - | 956 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 18, 2025 | 64.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 48 |
| Jul 17, 2025 | 64.00 | 61.00 | 61.00 | 64.00 | 64.00 | - | 68 |