1. Share Prices

  2. Truetide PLC (TRUE)

1.80p+0.00 (+0.00%)18 Dec 2025, 08:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Truetide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 20251.80p1.60p1.60p1.80p645
Dec 17, 20251.80p1.72p1.71p1.80p26,312
Dec 12, 20251.80p1.72p1.72p1.80p3,865
Dec 11, 20251.80p2.00p1.60p1.80p325,148
Dec 10, 20251.80p2.00p1.72p1.80p46,595
Dec 9, 20251.75p1.80p1.68p1.80p1,100,000
Dec 8, 20251.90p2.00p1.68p1.75p96,198
Dec 5, 20251.90p2.00p2.00p1.90p649
Dec 4, 20251.90p1.88p1.88p1.90p400
Dec 3, 20252.10p1.97p1.75p1.90p147,488
Dec 2, 20252.10p1.91p1.91p2.10p25,000
Dec 1, 20252.10p1.91p1.90p2.10p13,427
Nov 28, 20252.10p1.91p1.91p2.10p25,000
Nov 25, 20252.10p1.90p1.90p2.10p13,513
Nov 21, 20252.10p1.90p1.90p2.10p1,882
Nov 17, 20252.10p2.30p2.14p2.10p25,004
Nov 14, 20252.10p1.90p1.90p2.10p26,173
Nov 13, 20252.10p2.30p2.09p2.10p25,498
Nov 12, 20252.10p2.30p2.09p2.10p25,477
Nov 11, 20252.10p2.09p1.90p2.10p75,256
Nov 10, 20252.10p2.14p1.90p2.10p42,799
Nov 7, 20252.10p1.90p1.90p2.10p7,433
Nov 6, 20252.10p2.25p1.90p2.10p2,048
Nov 4, 20252.10p1.90p1.90p2.10p17,823
Nov 3, 20252.10p1.91p1.90p2.10p26,907
Oct 31, 20252.10p2.14p1.90p2.10p46,501
Oct 30, 20252.20p2.15p2.00p2.10p188,343
Oct 29, 20252.20p2.00p2.00p2.20p11,312
Oct 28, 20252.20p2.02p2.00p2.20p49,636
Oct 27, 20252.20p2.02p2.02p2.20p108,257
Oct 24, 20252.20p2.20p2.00p2.20p44,364
Oct 23, 20252.20p2.25p2.03p2.20p61,111
Oct 22, 20252.20p2.03p2.03p2.20p11,471
Oct 21, 20252.20p2.29p2.02p2.20p89,419
Oct 20, 20252.20p2.03p2.00p2.20p1,057
Oct 17, 20252.20p2.09p2.02p2.20p220,500
Oct 16, 20252.20p2.08p2.00p2.20p174,568
Oct 15, 20252.20p2.08p2.00p2.20p200,200
Oct 14, 20252.20p2.09p2.00p2.20p45,525
Oct 13, 20252.20p2.13p2.00p2.20p205,082
Oct 10, 20252.20p2.40p2.09p2.20p125,122
Oct 9, 20252.20p2.09p2.09p2.20p3,400
Oct 8, 20252.20p2.08p2.08p2.20p62,291
Oct 7, 20252.20p2.08p2.08p2.20p10,000
Oct 6, 20252.20p2.30p2.08p2.20p98,846
Oct 3, 20252.15p0.00p0.00p2.15p0
Oct 2, 20252.15p2.30p2.09p2.15p192,940
Oct 1, 20252.15p2.30p2.08p2.15p130,799
Sep 30, 20252.15p2.08p2.00p2.15p1,505
Sep 29, 20252.15p2.30p2.08p2.15p23,581
12345
Showing 1 to 50 of 222

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61