Skip to main content
Truetide plc (AIM:TRUE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.500
-0.200 (-11.76%)
Apr 29, 2026, 8:36 AM GMT

Truetide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.501.501.701.70-10,284
Apr 27, 20261.701.501.501.701.70-6,444
Apr 24, 20261.701.701.701.701.70--
Apr 23, 20261.701.501.501.701.70-1,576
Apr 22, 20261.651.791.651.701.70-6,422
Apr 21, 20261.701.791.501.701.70-82,273
Apr 20, 20261.701.651.501.701.70-2,660
Apr 17, 20261.701.791.791.701.70-10,000
Apr 16, 20261.651.881.501.701.70-4,401
Apr 15, 20261.701.701.701.701.70--
Apr 14, 20261.621.901.621.701.706.25%558,084
Apr 13, 20261.601.701.501.601.60-96,864
Apr 10, 20261.601.701.501.601.60-18,703
Apr 9, 20261.601.501.501.601.60-8,780
Apr 8, 20261.601.701.501.601.60-76,539
Apr 7, 20261.601.701.501.601.60-13,561
Apr 2, 20261.601.521.501.601.60-849
Apr 1, 20261.501.701.501.601.60-102,288
Mar 31, 20261.701.701.501.601.60-8.57%101,960
Mar 30, 20261.801.901.721.751.75-2.78%30,515
Mar 27, 20261.851.901.701.801.80-2.70%10,717
Mar 26, 20261.851.851.851.851.85--
Mar 25, 20261.852.001.701.851.85-26,143
Mar 24, 20261.852.001.701.851.85-34,293
Mar 23, 20261.852.001.701.851.85-338,261
Mar 20, 20261.852.001.931.851.85-8,959
Mar 19, 20261.852.001.701.851.85-127,015
Mar 18, 20262.102.001.831.851.85-11.90%77,327
Mar 17, 20262.102.202.002.102.10-50,087
Mar 16, 20262.102.202.002.102.10-8,656
Mar 13, 20262.102.202.002.102.10-12,455
Mar 12, 20262.102.202.002.102.10-41,449
Mar 11, 20262.102.202.002.102.10-7,549
Mar 10, 20262.102.202.002.102.10-44,279
Mar 9, 20262.002.202.002.102.10-6,770
Mar 6, 20262.102.002.002.102.10-21,924
Mar 5, 20262.102.202.002.102.10-50,439
Mar 4, 20262.102.102.102.102.10--
Mar 3, 20262.102.202.002.102.10-4,493
Mar 2, 20262.152.302.002.102.10-2.33%136,314
Feb 27, 20262.002.302.002.152.15-241,358
Feb 26, 20262.352.302.002.152.15-8.51%357,172
Feb 25, 20262.202.502.202.352.35-20,782
Feb 24, 20262.352.502.502.352.35-80
Feb 23, 20262.352.502.202.352.35-45,282
Feb 20, 20262.352.502.202.352.35-14,519
Feb 19, 20262.352.502.202.352.35-34,633
Feb 18, 20262.352.352.352.352.35--
Feb 17, 20262.352.352.352.352.35--
Feb 16, 20262.252.502.202.352.35-28,991
Feb 13, 20262.202.502.202.352.35-119,878
Feb 12, 20262.202.202.202.352.35-5,621
Feb 11, 20262.352.352.352.352.35--
Feb 10, 20262.502.502.382.352.35-31,940
Feb 9, 20262.202.502.202.352.35-6,259
Feb 6, 20262.352.502.202.352.35-32,485
Feb 5, 20262.352.502.202.352.35-138,467
Feb 4, 20262.352.502.202.352.35-235,281
Feb 3, 20262.352.352.352.352.35-50,255
Feb 2, 20262.352.502.202.352.35-133,985
Jan 30, 20262.352.352.352.352.35--
Jan 29, 20262.202.502.202.352.35-98,925
Jan 28, 20262.402.502.202.352.35-202,898
Jan 27, 20262.352.502.202.352.35-14,361
Jan 26, 20262.502.502.202.352.35-115,134
Jan 23, 20262.352.502.202.352.35-164,163
Jan 22, 20262.352.502.202.352.35-62,458
Jan 21, 20262.352.502.202.352.35-58,185
Jan 20, 20262.402.502.202.352.35-2.08%77,177
Jan 19, 20262.402.502.302.402.40-149,504
Jan 16, 20262.502.702.302.402.40-7.69%411,367
Jan 15, 20262.802.802.202.602.60-1.89%1,458,332
Jan 14, 20262.153.202.002.652.6523.26%4,241,933
Jan 13, 20262.302.302.002.152.15-346,627
Jan 12, 20262.272.302.002.152.15-96,953
Jan 9, 20262.152.302.002.152.15-214,292
Jan 8, 20261.852.301.792.152.1516.22%854,452
Jan 7, 20261.851.701.701.851.85-25,000
Jan 6, 20261.851.851.851.851.85--
Jan 5, 20261.852.001.951.851.85-4,697
Jan 2, 20261.851.851.851.851.85--
Dec 31, 20251.851.851.851.851.85--
Dec 30, 20251.851.851.851.851.85--
Dec 29, 20251.851.891.701.851.85-29,739
Dec 24, 20251.851.851.851.851.85--
Dec 23, 20251.901.901.901.851.852.78%104,947
Dec 22, 20251.801.901.901.801.80-157,631
Dec 19, 20251.801.801.801.801.80--
Dec 18, 20251.801.601.601.801.80-645
Dec 17, 20251.801.721.711.801.80-26,312
Dec 16, 20251.801.801.801.801.80--
Dec 15, 20251.801.801.801.801.80--
Dec 12, 20251.801.721.721.801.80-3,865
Dec 11, 20251.802.001.601.801.80-325,148
Dec 10, 20251.722.001.721.801.80-46,595
Dec 9, 20251.681.801.681.801.802.86%1,100,000
Dec 8, 20252.002.001.681.751.75-7.89%96,198
Dec 5, 20251.902.002.001.901.90-649
Dec 4, 20251.881.881.881.901.90-400
Dec 3, 20252.101.971.751.901.90-9.52%147,488