Skip to main content
Tiger Alpha Plc (AIM:TIR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.511
+0.036 (7.58%)
Mar 6, 2026, 2:35 PM GMT

Tiger Alpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.480.500.450.480.48-556,356
Mar 4, 20260.480.500.450.480.48-281,744
Mar 3, 20260.500.520.440.480.48-5.00%8,306,626
Mar 2, 20260.500.550.450.500.50-4.76%7,031,556
Feb 27, 20260.600.600.500.530.53-8.70%8,218,625
Feb 26, 20260.580.600.550.580.58-3,028,547
Feb 25, 20260.580.600.550.580.584.55%3,079,102
Feb 24, 20260.550.600.500.550.55-3,417,160
Feb 23, 20260.530.580.500.550.554.76%33,350,590
Feb 20, 20260.580.600.450.530.53-8.70%3,435,729
Feb 19, 20260.580.600.550.580.58-18,147,340
Feb 18, 20260.550.600.500.580.584.55%4,867,397
Feb 17, 20260.480.600.450.550.5515.79%8,460,850
Feb 16, 20260.430.550.400.480.4811.76%4,399,740
Feb 13, 20260.450.500.400.430.43-5.56%1,690,769
Feb 12, 20260.450.500.400.450.45-1,014,142
Feb 11, 20260.450.500.400.450.45-211,086
Feb 10, 20260.400.500.400.450.45-5,737,596
Feb 9, 20260.450.500.400.450.45-2,376,092
Feb 6, 20260.430.500.400.450.455.88%15,116,710
Feb 5, 20260.430.500.400.430.43-18,243,380
Feb 4, 20260.480.500.400.430.43-10.53%21,645,130
Feb 3, 20260.530.550.450.480.48-9.52%6,612,794
Feb 2, 20260.530.580.500.530.53-1,274,730
Jan 30, 20260.580.600.450.530.53-8.70%9,898,752
Jan 29, 20260.530.680.500.580.589.52%12,399,980
Jan 28, 20260.530.550.450.530.53-5,443,609
Jan 27, 20260.450.550.430.530.5323.53%26,993,820
Jan 26, 20260.430.450.400.430.43-1,471,366
Jan 23, 20260.430.450.400.430.43-1,891,291
Jan 22, 20260.450.500.400.430.43-5.56%3,413,677
Jan 21, 20260.430.500.400.450.455.88%2,249,500
Jan 20, 20260.430.470.400.430.43-1,882,470
Jan 19, 20260.480.500.400.430.43-10.53%5,095,132
Jan 16, 20260.460.500.450.480.48-5.00%2,424,622
Jan 15, 20260.480.500.500.500.50-2,209,189
Jan 14, 20260.480.550.450.500.505.26%1,635,710
Jan 13, 20260.530.550.470.480.48-9.52%2,349,441
Jan 12, 20260.480.600.450.530.5310.53%19,294,090
Jan 9, 20260.480.500.450.480.48-4,161,235
Jan 8, 20260.550.550.410.480.48-5.00%1,720,194
Jan 7, 20260.500.550.460.500.50-217,137
Jan 6, 20260.500.550.440.500.50-1,485,715
Jan 5, 20260.480.550.480.500.5011.11%1,113,909
Jan 2, 20260.450.500.470.450.45-1,053,002
Dec 31, 20250.450.500.470.450.45-1,830
Dec 30, 20250.450.500.400.450.45-982,642
Dec 29, 20250.500.500.450.450.45-5.26%1,279,956
Dec 24, 20250.500.550.450.480.48-9.52%1,282,049
Dec 23, 20250.530.550.500.530.53-57,617
Dec 22, 20250.550.600.510.530.53-4.55%1,858,966
Dec 19, 20250.550.600.570.550.55-1,061,999
Dec 18, 20250.550.600.500.550.5510.00%2,736,561
Dec 17, 20250.480.550.430.500.505.26%6,657,748
Dec 16, 20250.480.500.500.480.48-398,002
Dec 15, 20250.530.530.460.480.48-9.52%1,508,977
Dec 12, 20250.530.550.500.530.53-476,273
Dec 11, 20250.550.600.500.530.53-8.70%4,356,062
Dec 10, 20250.580.600.550.580.58-640,500
Dec 9, 20250.630.650.510.580.58-8.00%11,738,750
Dec 8, 20250.630.640.580.630.63-718,494
Dec 5, 20250.630.650.600.630.63-137,923
Dec 4, 20250.630.650.600.630.63-1,059,038
Dec 3, 20250.630.650.600.630.63-774,748
Dec 2, 20250.630.650.560.630.63-1,456,824
Dec 1, 20250.630.650.550.630.63-3.85%2,007,409
Nov 28, 20250.680.700.620.650.65-3.70%2,735,785
Nov 27, 20250.700.700.660.680.68-3.57%26,224
Nov 26, 20250.660.750.660.700.70-501,251
Nov 25, 20250.700.740.670.700.70-149,411
Nov 24, 20250.700.740.660.700.70-1,064,415
Nov 21, 20250.700.750.680.700.70-86,908
Nov 20, 20250.800.850.690.700.70-12.50%4,730,450
Nov 19, 20250.680.850.680.800.8018.52%21,300,320
Nov 18, 20250.680.700.670.680.68-658,731
Nov 17, 20250.700.740.660.680.68-3.57%3,507,878
Nov 14, 20250.800.770.690.700.70-12.50%3,171,594
Nov 13, 20250.800.840.820.800.80-418,000
Nov 12, 20250.730.850.740.800.8010.34%6,487,760
Nov 11, 20250.800.800.680.730.73-9.38%3,757,868
Nov 10, 20250.800.820.760.800.80-850,000
Nov 7, 20250.850.850.760.800.80-5.88%4,178,427
Nov 6, 20250.880.910.810.850.85-2.86%4,200,155
Nov 5, 20250.900.940.810.880.88-2.78%564,816
Nov 4, 20250.930.940.850.900.90-2.70%2,807,451
Nov 3, 20250.931.000.900.930.93-4,318,815
Oct 31, 20250.880.990.840.930.932.78%7,464,248
Oct 30, 20250.850.950.850.900.905.88%1,439,366
Oct 29, 20250.880.950.870.850.85-2.86%2,610,748
Oct 28, 20250.880.950.850.880.889.37%883,903
Oct 27, 20250.850.940.800.800.80-5.88%4,977,390
Oct 24, 20250.850.890.820.850.85-700,303
Oct 23, 20250.850.900.840.850.85-2,432,718
Oct 22, 20250.880.900.840.850.85-2.86%4,367,173
Oct 21, 20250.850.900.830.880.882.94%832,546
Oct 20, 20250.900.950.870.850.85-10.53%4,057,618
Oct 17, 20250.950.950.820.950.95-10,615,900
Oct 16, 20250.950.990.910.950.95-849,154
Oct 15, 20250.880.990.880.950.958.57%3,943,025
Oct 14, 20250.981.040.900.880.88-10.26%2,853,062