Tialis Essential IT PLC (AIM:TIA)
London
· Delayed Price · Currency is GBP · Price in GBX 34.00
+4.00 (13.33%)
Apr 28, 2026, 2:47 PM GMT
Tialis Essential IT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 34.00 | 28.00 | 32.50 | 32.50 | 8.33% | 50,069 |
| Apr 27, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 48,291 |
| Apr 24, 2026 | 30.00 | 31.70 | 28.50 | 30.00 | 30.00 | - | 13,469 |
| Apr 23, 2026 | 30.00 | 28.50 | 28.50 | 30.00 | 30.00 | - | 164 |
| Apr 22, 2026 | 31.00 | 32.00 | 28.00 | 30.00 | 30.00 | -3.23% | 30,088 |
| Apr 21, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 4 |
| Apr 20, 2026 | 33.50 | 33.00 | 30.00 | 31.00 | 31.00 | -7.46% | 18,099 |
| Apr 17, 2026 | 33.50 | 32.00 | 32.00 | 33.50 | 33.50 | - | 5,387 |
| Apr 16, 2026 | 34.50 | 34.48 | 32.00 | 33.50 | 33.50 | -2.90% | 6,529 |
| Apr 15, 2026 | 34.50 | 34.50 | 32.10 | 34.50 | 34.50 | - | 117,553 |
| Apr 14, 2026 | 36.00 | 37.00 | 33.00 | 34.50 | 34.50 | -4.17% | 7,720 |
| Apr 13, 2026 | 36.00 | 37.00 | 32.50 | 36.00 | 36.00 | - | 29,209 |
| Apr 10, 2026 | 32.50 | 37.00 | 34.75 | 36.00 | 36.00 | 10.77% | 28,706 |
| Apr 9, 2026 | 30.50 | 34.00 | 30.25 | 32.50 | 32.50 | 6.56% | 104,413 |
| Apr 8, 2026 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 3.39% | 371 |
| Apr 7, 2026 | 31.50 | 31.00 | 29.00 | 29.50 | 29.50 | -6.35% | 33,986 |
| Apr 2, 2026 | 31.50 | 31.80 | 30.00 | 31.50 | 31.50 | - | 26,891 |
| Apr 1, 2026 | 31.50 | 30.03 | 30.03 | 31.50 | 31.50 | - | 1,999 |
| Mar 31, 2026 | 30.00 | 33.00 | 30.00 | 31.50 | 31.50 | - | 346,014 |
| Mar 30, 2026 | 31.50 | 32.00 | 30.00 | 31.50 | 31.50 | - | 8,000 |
| Mar 27, 2026 | 32.50 | 32.40 | 31.05 | 31.50 | 31.50 | -3.08% | 24,917 |
| Mar 26, 2026 | 37.00 | 34.50 | 28.00 | 32.50 | 32.50 | -12.16% | 73,715 |
| Mar 25, 2026 | 39.00 | 39.00 | 34.00 | 37.00 | 37.00 | -5.13% | 12,782 |
| Mar 24, 2026 | 39.00 | 40.00 | 35.00 | 39.00 | 39.00 | - | 15,768 |
| Mar 23, 2026 | 39.00 | 41.50 | 41.50 | 39.00 | 39.00 | - | 240 |
| Mar 20, 2026 | 39.00 | 43.00 | 35.00 | 39.00 | 39.00 | - | 75,746 |
| Mar 19, 2026 | 41.50 | 43.00 | 35.00 | 39.00 | 39.00 | -6.02% | 3,079 |
| Mar 18, 2026 | 42.50 | 45.00 | 38.00 | 41.50 | 41.50 | -1.19% | 11,118 |
| Mar 17, 2026 | 42.50 | 43.75 | 38.00 | 42.00 | 42.00 | -1.18% | 31,263 |
| Mar 16, 2026 | 46.00 | 47.60 | 40.00 | 42.50 | 42.50 | -7.61% | 6,099 |
| Mar 13, 2026 | 50.00 | 50.00 | 45.00 | 46.00 | 46.00 | -8.00% | 7,582 |
| Mar 12, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 31 |
| Mar 11, 2026 | 50.50 | 55.00 | 46.00 | 50.00 | 50.00 | -0.99% | 3,611 |
| Mar 10, 2026 | 57.50 | 55.00 | 45.00 | 50.50 | 50.50 | -12.17% | 26,623 |
| Mar 9, 2026 | 60.00 | 59.45 | 55.00 | 57.50 | 57.50 | -4.17% | 6,944 |
| Mar 6, 2026 | 60.00 | 55.10 | 55.10 | 60.00 | 60.00 | - | 921 |
| Mar 5, 2026 | 62.50 | 55.15 | 52.00 | 60.00 | 60.00 | -4.00% | 1,986 |
| Mar 4, 2026 | 62.50 | 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 | 62.50 | 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 | 62.50 | 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 | 62.50 | 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 | 62.50 | 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 | 81.00 | 85.00 | 77.00 | 81.00 | 81.00 | - | 7 |
| 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 | 77.50 | 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 | 80.00 | 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 | 80.00 | 85.00 | 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 |