Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 4,689 |
| 2026-10-16 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 1,685 |
| 2026-10-15 | 97.500 | 100.00 | 95.500 | 97.500 | 97.500 | 8,226 |
| 2026-10-14 | 97.500 | 99.000 | 97.500 | 97.500 | 97.500 | 1,804 |
| 2026-10-13 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 150 |
| 2026-10-12 | 97.500 | 99.180 | 97.500 | 97.500 | 97.500 | 2 |
| 2026-10-09 | 97.500 | 99.000 | 97.500 | 97.500 | 97.500 | 505 |
| 2026-10-08 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2026-10-07 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 1 |
| 2026-10-06 | 97.500 | 99.180 | 95.000 | 97.500 | 97.500 | 10,096 |
| 2026-10-05 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 1,090 |
| 2026-10-02 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 13 |
| 2026-10-01 | 97.500 | 99.180 | 97.500 | 97.500 | 97.500 | 2,012 |
| 2026-09-30 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 73 |
| 2026-09-29 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 5 |
| 2026-09-28 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 5,001 |
| 2026-09-25 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 22,540 |
| 2026-09-24 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 22,645 |
| 2026-09-23 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1,956 |
| 2026-09-22 | 97.500 | 97.500 | 96.810 | 97.500 | 97.500 | 1,956 |
| 2026-09-21 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 8,992 |
| 2026-09-18 | 97.500 | 97.500 | 96.750 | 97.500 | 97.500 | 2,000 |
| 2026-09-17 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 10,003 |
| 2026-09-16 | 95.000 | 100.00 | 95.000 | 97.500 | 97.500 | 27,762 |
| 2026-09-15 | 90.000 | 98.000 | 90.000 | 90.000 | 90.000 | 20,670 |
| 2026-09-14 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 106 |
| 2026-09-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 703 |
| 2026-09-10 | 90.000 | 90.000 | 85.000 | 90.000 | 90.000 | 703 |
| 2026-09-09 | 90.000 | 94.800 | 85.000 | 90.000 | 90.000 | 2,301 |
| 2026-09-08 | 90.000 | 95.000 | 86.600 | 90.000 | 90.000 | 1,495 |
| 2026-09-07 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 9 |
| 2026-09-04 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 512 |
| 2026-09-03 | 90.000 | 94.800 | 85.000 | 90.000 | 90.000 | 2,649 |
| 2026-09-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-09-01 | 90.000 | 90.000 | 86.100 | 90.000 | 90.000 | 10 |
| 2026-08-28 | 90.000 | 94.800 | 90.000 | 90.000 | 90.000 | 2,099 |
| 2026-08-27 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 235 |
| 2026-08-26 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-08-25 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 2,302 |
| 2026-08-24 | 87.500 | 90.000 | 86.000 | 87.500 | 87.500 | 12,146 |
| 2026-08-21 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-08-20 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 313 |
| 2026-08-19 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 1,644 |
| 2026-08-18 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 22 |
| 2026-08-17 | 87.500 | 90.000 | 85.121 | 87.500 | 87.500 | 378 |
| 2026-08-14 | 87.500 | 90.000 | 87.450 | 87.500 | 87.500 | 344 |
| 2026-08-13 | 87.500 | 90.000 | 87.450 | 87.500 | 87.500 | 2,323 |
| 2026-08-12 | 87.500 | 87.500 | 86.000 | 87.500 | 87.500 | 3,797 |
| 2026-08-11 | 87.500 | 90.000 | 87.450 | 87.500 | 87.500 | 2,859 |
| 2026-08-10 | 87.500 | 90.000 | 87.250 | 87.500 | 87.500 | 7,990 |
| 2026-08-07 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 2,274 |
| 2026-08-06 | 87.500 | 87.950 | 87.500 | 87.500 | 87.500 | 4,533 |
| 2026-08-05 | 87.500 | 88.000 | 87.500 | 87.500 | 87.500 | 7,261 |
| 2026-08-04 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 5,650 |
| 2026-08-03 | 87.500 | 90.000 | 85.800 | 87.500 | 87.500 | 9,914 |
| 2026-07-31 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-07-30 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 13 |
| 2026-07-29 | 87.500 | 88.400 | 87.500 | 87.500 | 87.500 | 6,393 |
| 2026-07-28 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-07-27 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.