Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 87.500 | 87.500 | 86.600 | 87.500 | 87.500 | 802 |
| 2026-07-23 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 3 |
| 2026-07-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-17 | 90.000 | 94.810 | 90.000 | 90.000 | 90.000 | 9,850 |
| 2026-07-16 | 90.000 | 90.000 | 85.300 | 90.000 | 90.000 | 727 |
| 2026-07-15 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 3 |
| 2026-07-14 | 90.000 | 95.000 | 86.661 | 90.000 | 90.000 | 2,006 |
| 2026-07-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-07 | 90.000 | 90.000 | 86.661 | 90.000 | 90.000 | 522 |
| 2026-07-06 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 10,002 |
| 2026-07-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-07-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,952 |
| 2026-07-01 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 723 |
| 2026-06-30 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-06-29 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 1,001 |
| 2026-06-26 | 92.500 | 92.500 | 90.800 | 92.500 | 92.500 | 3,479 |
| 2026-06-25 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 1 |
| 2026-06-24 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 35 |
| 2026-06-23 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 15 |
| 2026-06-22 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 34,305 |
| 2026-06-19 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-06-18 | 92.500 | 95.000 | 92.500 | 92.500 | 92.500 | 2 |
| 2026-06-17 | 92.500 | 95.000 | 92.500 | 92.500 | 92.500 | 2,118 |
| 2026-06-16 | 92.500 | 95.000 | 90.800 | 92.500 | 92.500 | 1,018 |
| 2026-06-15 | 92.500 | 95.000 | 92.500 | 92.500 | 92.500 | 14 |
| 2026-06-12 | 92.500 | 95.000 | 92.500 | 92.500 | 92.500 | 15 |
| 2026-06-11 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-06-10 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-06-09 | 90.000 | 94.500 | 90.000 | 92.500 | 92.500 | 9,822 |
| 2026-06-08 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-06-05 | 87.500 | 89.000 | 86.000 | 87.500 | 87.500 | 26,869 |
| 2026-06-04 | 95.000 | 100.00 | 85.500 | 87.500 | 87.500 | 53,816 |
| 2026-06-03 | 100.00 | 100.00 | 92.000 | 95.000 | 95.000 | 26,174 |
| 2026-06-02 | 102.50 | 104.50 | 100.00 | 102.50 | 102.50 | 17,500 |
| 2026-06-01 | 105.00 | 110.00 | 100.00 | 102.50 | 102.50 | 26,023 |
| 2026-05-29 | 102.50 | 110.00 | 100.00 | 105.00 | 105.00 | 3,256 |
| 2026-05-28 | 101.50 | 105.00 | 98.000 | 102.50 | 102.50 | 43 |
| 2026-05-27 | 101.50 | 105.00 | 98.000 | 101.50 | 101.50 | 10,010 |
| 2026-05-26 | 99.000 | 105.00 | 98.000 | 101.50 | 101.50 | 8,267 |
| 2026-05-22 | 97.500 | 100.00 | 96.000 | 99.000 | 99.000 | 13,758 |
| 2026-05-21 | 95.000 | 100.00 | 94.020 | 97.500 | 97.500 | 5,616 |
| 2026-05-20 | 95.000 | 95.000 | 94.020 | 95.000 | 95.000 | 14 |
| 2026-05-19 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 15 |
| 2026-05-18 | 90.220 | 95.000 | 90.220 | 95.000 | 95.000 | 13,304 |
| 2026-05-15 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 10,815 |
| 2026-05-14 | 90.000 | 93.000 | 88.950 | 90.000 | 90.000 | 1,316 |
| 2026-05-13 | 90.000 | 90.000 | 88.300 | 90.000 | 90.000 | 3,898 |
| 2026-05-12 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 2,006 |
| 2026-05-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-05-08 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 11,000 |
| 2026-05-07 | 90.000 | 90.000 | 85.000 | 90.000 | 90.000 | 1 |
| 2026-05-06 | 90.000 | 90.000 | 85.550 | 90.000 | 90.000 | 19,517 |
| 2026-05-05 | 88.500 | 90.000 | 88.500 | 90.000 | 90.000 | 18,603 |
| 2026-05-01 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-30 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
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.