Skip to main content
Crimson Tide plc (AIM:TIDE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
91.50
-2.50 (-2.66%)
At close: Mar 3, 2026

Crimson Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.940.960.880.920.92-2.66%38,158
Mar 2, 20260.940.980.930.940.94-16,414
Feb 27, 20260.940.950.950.940.94-5,000
Feb 26, 20260.930.940.910.940.941.62%8,516
Feb 25, 20260.930.910.910.930.93-600
Feb 24, 20260.930.930.930.930.93--
Feb 23, 20260.930.930.930.930.93--
Feb 20, 20260.930.910.910.930.93-1,211
Feb 19, 20260.930.940.940.930.93-106
Feb 18, 20260.930.950.910.930.938.82%4
Feb 17, 20260.850.900.900.850.85-2,214
Feb 16, 20260.850.850.850.850.85--
Feb 13, 20260.850.850.800.850.85-4,840
Feb 12, 20260.850.900.900.850.85-75
Feb 11, 20260.850.850.850.850.85--
Feb 10, 20260.850.900.800.850.85-2,256
Feb 9, 20260.850.850.850.850.85-199
Feb 6, 20260.850.800.800.850.85-55
Feb 5, 20260.850.850.800.850.85-1,001
Feb 4, 20260.830.900.850.850.853.03%2,850
Feb 3, 20260.830.810.810.830.83-1
Feb 2, 20260.830.850.850.830.83-6,079
Jan 30, 20260.830.830.830.830.83--
Jan 29, 20260.830.820.800.830.83-3,613
Jan 28, 20260.830.850.800.830.83-284
Jan 27, 20260.830.850.800.830.83-10,975
Jan 26, 20260.800.850.750.830.833.12%14,403
Jan 23, 20260.800.810.750.800.80-4,191
Jan 22, 20260.800.850.800.800.80-185
Jan 21, 20260.800.800.750.800.80-353
Jan 20, 20260.800.850.800.800.80-2,364
Jan 19, 20260.800.800.750.800.80-2,071
Jan 16, 20260.800.850.750.800.80-168
Jan 15, 20260.800.850.750.800.80-517
Jan 14, 20260.800.800.800.800.80-401
Jan 13, 20260.800.850.800.800.80-3,558
Jan 12, 20260.800.850.800.800.80-162
Jan 9, 20260.800.850.850.800.80-1,922
Jan 8, 20260.800.820.800.800.80-6,661
Jan 7, 20260.800.790.790.800.80-1,032
Jan 6, 20260.800.850.790.800.80-5,099
Jan 5, 20260.780.800.770.800.803.23%9,627
Jan 2, 20260.750.800.800.780.783.33%5,617
Dec 31, 20250.750.790.790.750.75-2,523
Dec 30, 20250.730.780.750.750.753.45%24,243
Dec 29, 20250.730.750.700.730.73-23,713
Dec 24, 20250.750.750.700.730.73-17.14%46,849
Dec 23, 20250.880.900.860.880.88-15,478
Dec 22, 20250.830.890.810.880.886.06%26,770
Dec 19, 20250.770.840.800.830.837.84%23,501
Dec 18, 20250.700.780.740.770.779.29%14,639
Dec 17, 20250.700.750.670.700.70-3,457
Dec 16, 20250.700.740.670.700.70-9,226
Dec 15, 20250.700.740.670.700.70-2,855
Dec 12, 20250.700.740.740.700.70-1,000
Dec 11, 20250.700.670.670.700.70-5,000
Dec 10, 20250.700.740.670.700.70-15,340
Dec 9, 20250.700.670.670.700.703.70%625
Dec 8, 20250.680.680.680.680.68--
Dec 5, 20250.680.700.650.680.68-3.57%60,244
Dec 4, 20250.700.660.660.700.70-1,500
Dec 3, 20250.700.750.680.700.70-5,073
Dec 2, 20250.700.680.680.700.70-296
Dec 1, 20250.700.750.720.700.70-101
Nov 28, 20250.700.750.750.700.70-1
Nov 27, 20250.700.680.680.700.70-2,629
Nov 26, 20250.700.750.680.700.70-17
Nov 25, 20250.700.680.680.700.70-7,485
Nov 24, 20250.710.750.680.700.70-1.41%7,768
Nov 21, 20250.710.700.700.710.71-16,500
Nov 20, 20250.710.750.750.710.71-450
Nov 19, 20250.700.780.690.710.717.58%90,899
Nov 18, 20250.660.630.630.660.66-2,116
Nov 17, 20250.660.700.700.660.66-3
Nov 14, 20250.660.680.680.660.66-2,927
Nov 13, 20250.660.660.660.660.66--
Nov 12, 20250.660.690.620.660.66-26,345
Nov 11, 20250.700.690.610.660.663.13%47,130
Nov 10, 20250.630.740.600.640.642.40%34,944
Nov 7, 20250.630.600.600.630.63-23,738
Nov 6, 20250.650.630.600.630.63-3.85%27,245
Nov 5, 20250.650.620.620.650.65-12,500
Nov 4, 20250.650.620.620.650.65-60
Nov 3, 20250.650.670.620.650.65-48,800
Oct 31, 20250.550.680.590.650.6518.18%84,646
Oct 30, 20250.550.500.500.550.55-819,399
Oct 29, 20250.550.570.560.550.55-17,500
Oct 28, 20250.550.560.550.550.55-53,500
Oct 27, 20250.550.570.500.550.55-241,698
Oct 24, 20250.550.530.520.550.55-28,000
Oct 23, 20250.550.520.520.550.55-2,313
Oct 22, 20250.550.520.520.550.55-2,900
Oct 21, 20250.550.520.520.550.55-389
Oct 20, 20250.550.590.540.550.55-7,030
Oct 17, 20250.550.550.550.550.55-11,041
Oct 16, 20250.550.530.530.550.55-790
Oct 15, 20250.550.550.550.550.55--
Oct 14, 20250.550.590.570.550.55-302
Oct 13, 20250.580.600.550.550.55-5.17%21,038
Oct 10, 20250.580.580.580.580.58-172