Tialis Essential IT PLC TIA
LSE · United Kingdom · Technology Services
GBp 39.00-1.50 (-3.70%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 39.00 | -3.70% | GBp 40.50 | GBp 40.00 | GBp 35.00 | 4.89K |
| 2026-09-30 | GBp 40.50 | -1.22% | GBp 41.00 | GBp 39.00 | GBp 39.00 | 2.53K |
| 2026-09-29 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.00 | GBp 40.00 | 399 |
| 2026-09-28 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.00 | GBp 40.00 | 37 |
| 2026-09-25 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.00 | GBp 40.00 | 2 |
| 2026-09-24 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 41.00 | 0 |
| 2026-09-23 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 41.00 | 0 |
| 2026-09-22 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.00 | GBp 38.50 | 2.89K |
| 2026-09-21 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 41.00 | GBp 41.00 | 0 |
| 2026-09-18 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 40.50 | GBp 40.00 | 30.00K |
| 2026-09-17 | GBp 41.00 | -5.75% | GBp 43.50 | GBp 43.00 | GBp 40.00 | 8.75K |
| 2026-09-16 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.50 | GBp 43.00 | 1.62K |
| 2026-09-15 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 43.00 | GBp 43.00 | 0 |
| 2026-09-14 | GBp 43.50 | -4.40% | GBp 45.50 | GBp 43.00 | GBp 41.00 | 12.96K |
| 2026-09-11 | GBp 45.50 | -1.09% | GBp 46.00 | GBp 44.00 | GBp 43.00 | 6.56K |
| 2026-09-10 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 46.00 | GBp 46.00 | 0 |
| 2026-09-09 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 44.00 | GBp 44.00 | 12 |
| 2026-09-08 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 44.00 | GBp 44.00 | 3 |
| 2026-09-07 | GBp 46.00 | 0.00% | GBp 46.00 | GBp 44.00 | GBp 44.00 | 1.52K |
| 2026-09-04 | GBp 46.00 | -1.08% | GBp 46.50 | GBp 44.50 | GBp 44.50 | 2.33K |
| 2026-09-03 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 45.00 | GBp 45.00 | 62 |
| 2026-09-02 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 46.50 | GBp 46.50 | 1 |
| 2026-09-01 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 45.00 | GBp 45.00 | 2.74K |
| 2026-08-28 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 46.50 | GBp 46.50 | 0 |
| 2026-08-27 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 45.00 | GBp 45.00 | 475 |
| 2026-08-26 | GBp 46.50 | 0.00% | GBp 46.50 | GBp 46.50 | GBp 46.50 | 0 |
| 2026-08-25 | GBp 46.50 | -3.13% | GBp 46.50 | GBp 46.80 | GBp 45.00 | 2.09K |
| 2026-08-24 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 47.40 | GBp 46.00 | 2.16K |
| 2026-08-21 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 46.00 | GBp 46.00 | 25 |
| 2026-08-20 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 47.80 | GBp 47.80 | 1.03K |
| 2026-08-19 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 46.00 | GBp 46.00 | 3.85K |
| 2026-08-18 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 48.00 | GBp 48.00 | 0 |
| 2026-08-17 | GBp 48.00 | 0.00% | GBp 48.00 | GBp 48.00 | GBp 48.00 | 0 |
| 2026-08-14 | GBp 48.00 | -1.03% | GBp 48.50 | GBp 47.00 | GBp 45.00 | 5.99K |
| 2026-08-13 | GBp 48.50 | -6.73% | GBp 49.00 | GBp 47.00 | GBp 47.00 | 7.15K |
| 2026-08-12 | GBp 52.00 | +1.96% | GBp 51.00 | GBp 52.00 | GBp 47.00 | 28.39K |
| 2026-08-11 | GBp 51.00 | -0.97% | GBp 52.50 | GBp 50.00 | GBp 50.00 | 2.09K |
| 2026-08-10 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 53.00 | GBp 50.90 | 2.50K |
| 2026-08-07 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-08-06 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 24.17K |
| 2026-08-05 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.00 | GBp 50.00 | 3 |
| 2026-08-04 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.00 | GBp 50.00 | 1.56K |
| 2026-08-03 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.06 | GBp 50.06 | 1.03K |
| 2026-07-31 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-07-30 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.00 | GBp 50.00 | 731 |
| 2026-07-29 | GBp 51.50 | 0.00% | GBp 52.50 | GBp 50.00 | GBp 50.00 | 29 |
| 2026-07-28 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.00 | GBp 50.00 | 344 |
| 2026-07-27 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.25 | GBp 50.25 | 5.81K |
| 2026-07-24 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.25 | GBp 50.00 | 2.00K |
| 2026-07-23 | GBp 51.50 | 0.00% | GBp 52.50 | GBp 50.25 | GBp 50.25 | 88 |
| 2026-07-22 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-07-21 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.25 | GBp 50.00 | 128 |
| 2026-07-20 | GBp 51.50 | 0.00% | GBp 52.50 | GBp 50.00 | GBp 50.00 | 2 |
| 2026-07-17 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-07-16 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 52.70 | GBp 50.25 | 13.04K |
| 2026-07-15 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.02 | GBp 50.00 | 5.23K |
| 2026-07-14 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.25 | GBp 50.25 | 18.00K |
| 2026-07-13 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-07-10 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.69 | GBp 50.00 | 25.04K |
| 2026-07-09 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 50.25 | GBp 50.25 | 1.00K |
| 2026-07-08 | GBp 51.50 | +5.10% | GBp 50.50 | GBp 52.90 | GBp 50.11 | 20.60K |
| 2026-07-07 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 49.00 | GBp 49.00 | 0 |
| 2026-07-06 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 49.00 | GBp 49.00 | 0 |
| 2026-07-03 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 47.00 | GBp 47.00 | 0 |
| 2026-07-02 | GBp 49.00 | -1.01% | GBp 49.50 | GBp 47.00 | GBp 47.00 | 5.50K |
| 2026-07-01 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.04 | GBp 48.00 | 6.18K |
| 2026-06-30 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 49.50 | GBp 49.50 | 0 |
| 2026-06-29 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 48.00 | GBp 48.00 | 1.87K |
| 2026-06-26 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 48.00 | GBp 48.00 | 2.00K |
| 2026-06-25 | GBp 49.50 | 0.00% | GBp 49.50 | GBp 50.25 | GBp 48.00 | 70.06K |
| 2026-06-24 | GBp 49.50 | -1.98% | GBp 50.50 | GBp 50.00 | GBp 48.00 | 2.55K |
| 2026-06-23 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.00 | GBp 50.00 | 166 |
| 2026-06-22 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.00 | GBp 50.00 | 626 |
| 2026-06-19 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 49.00 | 2.61K |
| 2026-06-18 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.69 | GBp 50.00 | 2.51K |
| 2026-06-17 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 609 |
| 2026-06-16 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 1.83K |
| 2026-06-15 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 1.93K |
| 2026-06-12 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 51.00 | GBp 50.00 | 2.59K |
| 2026-06-11 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.75 | GBp 50.75 | 1.37K |
| 2026-06-10 | GBp 50.50 | 0.00% | GBp 50.50 | GBp 50.90 | GBp 50.90 | 4.00K |
| 2026-06-09 | GBp 50.50 | -1.94% | GBp 51.50 | GBp 50.10 | GBp 50.00 | 4.26K |
| 2026-06-08 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 53.00 | GBp 50.00 | 194 |
| 2026-06-05 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 53.00 | GBp 50.00 | 214 |
| 2026-06-04 | GBp 51.50 | 0.00% | GBp 51.50 | GBp 51.50 | GBp 51.50 | 0 |
| 2026-06-03 | GBp 51.50 | -0.96% | GBp 52.00 | GBp 53.00 | GBp 51.00 | 2.05K |
| 2026-06-02 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 52.60 | GBp 45.00 | 49.60K |
| 2026-06-01 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 52.60 | GBp 50.00 | 9.45K |
| 2026-05-29 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 52.20 | GBp 52.20 | 1.33K |
| 2026-05-28 | GBp 52.00 | 0.00% | GBp 52.00 | GBp 51.50 | GBp 51.10 | 27.74K |