Tialis Essential IT PLC (AIM:TIA)
London
· Delayed Price · Currency is GBP · Price in GBX 60.00
-2.50 (-4.00%)
Mar 5, 2026, 2:02 PM GMT
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.50 | 55.15 | 52.00 | 60.00 | 60.00 | -4.00% | 1,986 |
| Mar 4, 2026 | 68.50 | 68.50 | 55.15 | 62.50 | 62.50 | - | 927 |
| Mar 3, 2026 | 62.50 | 55.15 | 55.15 | 62.50 | 62.50 | - | 475 |
| Mar 2, 2026 | 55.15 | 55.15 | 55.15 | 62.50 | 62.50 | - | 920 |
| Feb 27, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 6 |
| Feb 26, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 4,987 |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 24, 2026 | 62.50 | 64.00 | 55.00 | 62.50 | 62.50 | - | 2,291 |
| Feb 23, 2026 | 62.50 | 64.00 | 55.00 | 62.50 | 62.50 | - | 844 |
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 19, 2026 | 62.50 | 55.00 | 55.00 | 62.50 | 62.50 | - | 7,500 |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 62.50 | 62.50 | - | 73 |
| Feb 17, 2026 | 62.50 | 55.00 | 55.00 | 62.50 | 62.50 | - | 128 |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 13, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 76 |
| Feb 12, 2026 | 62.50 | 68.50 | 55.00 | 62.50 | 62.50 | - | 33 |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 62.50 | 62.50 | - | 2 |
| Feb 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Feb 6, 2026 | 62.50 | 70.00 | 55.15 | 62.50 | 62.50 | - | 1,835 |
| Feb 5, 2026 | 62.50 | 55.15 | 55.15 | 62.50 | 62.50 | - | 105 |
| Feb 4, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 2,030 |
| Feb 3, 2026 | 62.50 | 70.00 | 55.00 | 62.50 | 62.50 | - | 845 |
| Feb 2, 2026 | 61.00 | 68.50 | 61.00 | 62.50 | 62.50 | - | 1,035 |
| Jan 30, 2026 | 80.50 | 70.20 | 60.00 | 62.50 | 62.50 | -22.36% | 6,570 |
| Jan 29, 2026 | 81.00 | 78.60 | 77.00 | 80.50 | 80.50 | -0.62% | 1,113 |
| Jan 28, 2026 | 77.00 | 85.00 | 77.00 | 81.00 | 81.00 | - | 6 |
| Jan 27, 2026 | 81.00 | 85.00 | 77.00 | 81.00 | 81.00 | - | 311 |
| Jan 26, 2026 | 81.00 | 77.50 | 77.00 | 81.00 | 81.00 | - | 5,004 |
| Jan 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jan 22, 2026 | 77.50 | 85.00 | 75.00 | 81.00 | 81.00 | 4.52% | 24,006 |
| Jan 21, 2026 | 77.50 | 75.85 | 75.00 | 77.50 | 77.50 | - | 1,379 |
| Jan 20, 2026 | 77.50 | 75.85 | 75.85 | 77.50 | 77.50 | - | 10 |
| Jan 19, 2026 | 77.50 | 79.50 | 75.00 | 77.50 | 77.50 | - | 293 |
| Jan 16, 2026 | 79.50 | 79.50 | 79.50 | 77.50 | 77.50 | - | 47 |
| Jan 15, 2026 | 80.00 | 79.50 | 73.00 | 77.50 | 77.50 | -3.13% | 24,882 |
| Jan 14, 2026 | 82.50 | 85.00 | 75.00 | 80.00 | 80.00 | -3.03% | 7,621 |
| Jan 13, 2026 | 82.50 | 84.00 | 80.00 | 82.50 | 82.50 | 3.13% | 30,969 |
| Jan 12, 2026 | 80.00 | 84.80 | 80.00 | 80.00 | 80.00 | 3.90% | 6,576 |
| Jan 9, 2026 | 80.00 | 84.80 | 75.00 | 77.00 | 77.00 | -3.75% | 19,822 |
| Jan 8, 2026 | 77.50 | 85.00 | 77.50 | 80.00 | 80.00 | 3.23% | 8,503 |
| Jan 7, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 2,046 |
| Jan 6, 2026 | 83.50 | 85.00 | 75.00 | 80.00 | 80.00 | - | 23,963 |
| Jan 5, 2026 | 80.00 | 85.00 | 76.50 | 80.00 | 80.00 | - | 10,964 |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 31, 2025 | 84.25 | 73.00 | 73.00 | 80.00 | 80.00 | - | 6,082 |
| Dec 30, 2025 | 72.50 | 85.00 | 72.00 | 80.00 | 80.00 | 10.34% | 28,098 |
| Dec 29, 2025 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | - | 3,470 |
| Dec 24, 2025 | 72.50 | 80.00 | 70.00 | 72.50 | 72.50 | 3.57% | 1,005 |
| Dec 23, 2025 | 70.00 | 75.00 | 74.00 | 70.00 | 70.00 | - | 3,550 |
| Dec 22, 2025 | 70.00 | 74.00 | 74.00 | 70.00 | 70.00 | - | 1,526 |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 67.50 | 70.00 | 69.95 | 70.00 | 70.00 | 3.70% | 993 |
| Dec 17, 2025 | 67.50 | 69.50 | 65.00 | 67.50 | 67.50 | - | 5,508 |
| Dec 16, 2025 | 67.50 | 65.10 | 65.10 | 67.50 | 67.50 | - | 23 |
| Dec 15, 2025 | 67.50 | 69.95 | 65.50 | 67.50 | 67.50 | - | 1,089 |
| Dec 12, 2025 | 62.50 | 69.80 | 57.00 | 67.50 | 67.50 | 8.00% | 32,025 |
| Dec 11, 2025 | 62.50 | 57.00 | 57.00 | 62.50 | 62.50 | - | 206 |
| Dec 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Dec 8, 2025 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | -3.85% | 2,500 |
| Dec 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| 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 | - | - |