Truetide plc TRUE
LSE · United Kingdom · Finance
GBp 3.100.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.10 | 0.00% | GBp 3.03 | GBp 3.03 | GBp 3.00 | 151.22K |
| 2026-10-01 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.03 | 322.27K |
| 2026-09-30 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-09-29 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.00 | GBp 3.00 | 300 |
| 2026-09-28 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 12.18K |
| 2026-09-25 | GBp 3.10 | -1.59% | GBp 3.15 | GBp 3.00 | GBp 3.00 | 79.33K |
| 2026-09-24 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.00 | GBp 3.00 | 85.27K |
| 2026-09-23 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.13 | GBp 3.00 | 1.06K |
| 2026-09-22 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.13 | GBp 3.13 | 3.19K |
| 2026-09-21 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.15 | 0 |
| 2026-09-18 | GBp 3.15 | -3.08% | GBp 3.15 | GBp 3.00 | GBp 3.00 | 3.95K |
| 2026-09-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.03 | GBp 3.03 | 49.62K |
| 2026-09-16 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.15 | 20.00K |
| 2026-09-15 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 10.40K |
| 2026-09-14 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.03 | 63.59K |
| 2026-09-11 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 21.20K |
| 2026-09-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.15 | 1.53K |
| 2026-09-09 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.30 | 10.00K |
| 2026-09-08 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.22 | GBp 3.00 | 31.00K |
| 2026-09-07 | GBp 3.25 | -2.99% | GBp 3.35 | GBp 3.50 | GBp 3.05 | 452.25K |
| 2026-09-04 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.23 | GBp 3.23 | 16.00K |
| 2026-09-03 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.48 | GBp 3.48 | 250.00K |
| 2026-09-02 | GBp 3.35 | +3.08% | GBp 3.35 | GBp 3.23 | GBp 3.20 | 31.46K |
| 2026-09-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 232.31K |
| 2026-08-28 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.10 | 34.99K |
| 2026-08-27 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-08-26 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.16 | GBp 3.00 | 10.20K |
| 2026-08-25 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.00 | GBp 3.00 | 1.72K |
| 2026-08-24 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.16 | 10.32K |
| 2026-08-21 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.16 | GBp 3.16 | 12.50K |
| 2026-08-20 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.38 | GBp 3.00 | 219.53K |
| 2026-08-19 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.38 | GBp 3.00 | 36.32K |
| 2026-08-18 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-08-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.38 | GBp 3.38 | 35.64K |
| 2026-08-14 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.00 | 5.51K |
| 2026-08-13 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.15 | GBp 3.15 | 581 |
| 2026-08-12 | GBp 3.25 | -2.99% | GBp 3.35 | GBp 3.47 | GBp 3.02 | 801.42K |
| 2026-08-11 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.50 | 85 |
| 2026-08-10 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.22 | GBp 3.22 | 8.08K |
| 2026-08-07 | GBp 3.35 | +6.35% | GBp 3.15 | GBp 3.50 | GBp 3.00 | 186.16K |
| 2026-08-06 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 29.94K |
| 2026-08-05 | GBp 3.15 | +3.28% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 362.41K |
| 2026-08-04 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 5.91K |
| 2026-08-03 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.94 | 178.68K |
| 2026-07-31 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 2.91 | GBp 2.90 | 2.04K |
| 2026-07-30 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 2.94 | GBp 2.94 | 7.27K |
| 2026-07-29 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 50.21K |
| 2026-07-28 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.13 | GBp 2.90 | 146.29K |
| 2026-07-27 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 2.92 | GBp 2.92 | 20.00K |
| 2026-07-24 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 2.92 | GBp 2.92 | 1.57K |
| 2026-07-23 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.13 | GBp 2.90 | 50.00K |
| 2026-07-22 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.15 | GBp 2.90 | 120.29K |
| 2026-07-21 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.05 | GBp 3.05 | 0 |
| 2026-07-20 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.00 | GBp 3.00 | 110.20K |
| 2026-07-17 | GBp 3.10 | -1.59% | GBp 3.15 | GBp 3.17 | GBp 3.00 | 365.37K |
| 2026-07-16 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.05 | GBp 3.00 | 20.35K |
| 2026-07-15 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.24 | GBp 3.00 | 7.50K |
| 2026-07-14 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.24 | 75.45K |
| 2026-07-13 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.00 | GBp 3.00 | 766 |
| 2026-07-10 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.02 | GBp 3.00 | 40.62K |
| 2026-07-09 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.15 | 0 |
| 2026-07-08 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.14 | GBp 3.00 | 21.33K |
| 2026-07-07 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.02 | GBp 3.02 | 522 |
| 2026-07-06 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.14 | GBp 3.14 | 2.54K |
| 2026-07-03 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.30 | 30 |
| 2026-07-02 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.27 | GBp 3.00 | 399.75K |
| 2026-07-01 | GBp 3.25 | -10.96% | GBp 3.65 | GBp 3.50 | GBp 3.20 | 500.53K |
| 2026-06-30 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.50 | GBp 3.50 | 11.83K |
| 2026-06-29 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.73 | GBp 3.50 | 242.08K |
| 2026-06-26 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.73 | 20.52K |
| 2026-06-25 | GBp 3.65 | +1.39% | GBp 3.75 | GBp 3.60 | GBp 3.50 | 136.15K |
| 2026-06-24 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.68 | GBp 3.50 | 14.12K |
| 2026-06-23 | GBp 3.60 | -4.00% | GBp 3.75 | GBp 3.63 | GBp 3.50 | 475.67K |
| 2026-06-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.99 | GBp 3.50 | 8.21K |
| 2026-06-19 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.55 | GBp 3.55 | 158 |
| 2026-06-18 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.99 | GBp 3.50 | 88.82K |
| 2026-06-17 | GBp 3.75 | +4.17% | GBp 3.60 | GBp 4.00 | GBp 3.68 | 649.09K |
| 2026-06-16 | GBp 3.60 | +9.09% | GBp 3.30 | GBp 3.70 | GBp 3.10 | 485.40K |
| 2026-06-15 | GBp 3.30 | +6.45% | GBp 3.10 | GBp 3.40 | GBp 3.00 | 807.54K |
| 2026-06-12 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.13 | GBp 3.00 | 105.81K |
| 2026-06-11 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.13 | GBp 3.13 | 15.83K |
| 2026-06-10 | GBp 3.10 | -7.46% | GBp 3.35 | GBp 3.28 | GBp 3.00 | 785.91K |
| 2026-06-09 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 215.82K |
| 2026-06-08 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.23 | 897.88K |
| 2026-06-05 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 5.14K |
| 2026-06-04 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.35 | GBp 3.35 | 0 |
| 2026-06-03 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 5.61K |
| 2026-06-02 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 63.48K |
| 2026-06-01 | GBp 3.35 | -1.47% | GBp 3.40 | GBp 3.60 | GBp 3.20 | 927.52K |
| 2026-05-29 | GBp 3.40 | +1.49% | GBp 3.35 | GBp 3.50 | GBp 3.47 | 205.00K |