Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 82.500 | 82.500 | 80.100 | 82.500 | 82.500 | 3,522 |
| 2026-04-28 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-27 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-24 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-23 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-22 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-21 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-20 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-17 | 82.500 | 82.500 | 80.100 | 82.500 | 82.500 | 166 |
| 2026-04-16 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-15 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-14 | 82.500 | 82.500 | 80.510 | 82.500 | 82.500 | 2,000 |
| 2026-04-13 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-10 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 13 |
| 2026-04-09 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-08 | 82.500 | 83.900 | 80.000 | 82.500 | 82.500 | 31,927 |
| 2026-04-07 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-02 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2026-04-01 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 18 |
| 2026-03-31 | 82.500 | 85.000 | 82.500 | 82.500 | 82.500 | 47 |
| 2026-03-30 | 82.500 | 82.500 | 82.261 | 82.500 | 82.500 | 10,000 |
| 2026-03-27 | 85.800 | 85.800 | 85.000 | 85.000 | 85.000 | 15,500 |
| 2026-03-26 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2026-03-25 | 87.500 | 87.500 | 86.600 | 87.500 | 87.500 | 5,000 |
| 2026-03-24 | 90.000 | 90.000 | 86.600 | 90.000 | 90.000 | 2,600 |
| 2026-03-23 | 90.000 | 90.000 | 86.600 | 90.000 | 90.000 | 1,160 |
| 2026-03-20 | 90.000 | 90.000 | 85.000 | 90.000 | 90.000 | 1,037 |
| 2026-03-19 | 90.000 | 91.890 | 90.000 | 90.000 | 90.000 | 25 |
| 2026-03-18 | 90.000 | 90.000 | 85.300 | 90.000 | 90.000 | 91 |
| 2026-03-17 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 130 |
| 2026-03-16 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 223 |
| 2026-03-13 | 90.000 | 90.000 | 86.600 | 90.000 | 90.000 | 99 |
| 2026-03-12 | 90.000 | 90.000 | 87.550 | 90.000 | 90.000 | 7,886 |
| 2026-03-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-03-10 | 90.000 | 90.000 | 87.610 | 90.000 | 90.000 | 10,000 |
| 2026-03-09 | 90.000 | 93.400 | 87.550 | 90.000 | 90.000 | 1,440 |
| 2026-03-06 | 90.000 | 92.000 | 87.550 | 90.000 | 90.000 | 11,999 |
| 2026-03-05 | 90.000 | 90.000 | 87.550 | 90.000 | 90.000 | 20 |
| 2026-03-04 | 90.000 | 90.000 | 89.120 | 90.000 | 90.000 | 1 |
| 2026-03-03 | 94.000 | 96.200 | 88.050 | 91.500 | 91.500 | 38,158 |
| 2026-03-02 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 16,414 |
| 2026-02-27 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 5,000 |
| 2026-02-26 | 92.500 | 94.200 | 91.000 | 94.000 | 94.000 | 8,516 |
| 2026-02-25 | 92.500 | 92.500 | 91.000 | 92.500 | 92.500 | 600 |
| 2026-02-24 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-02-23 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-02-20 | 92.500 | 92.500 | 90.750 | 92.500 | 92.500 | 1,211 |
| 2026-02-19 | 92.500 | 94.200 | 92.500 | 92.500 | 92.500 | 106 |
| 2026-02-18 | 92.500 | 95.000 | 90.800 | 92.500 | 92.500 | 4 |
| 2026-02-17 | 85.000 | 89.890 | 85.000 | 85.000 | 85.000 | 2,214 |
| 2026-02-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-02-13 | 85.000 | 85.100 | 80.000 | 85.000 | 85.000 | 4,840 |
| 2026-02-12 | 85.000 | 89.900 | 85.000 | 85.000 | 85.000 | 75 |
| 2026-02-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-02-10 | 85.000 | 90.000 | 80.000 | 85.000 | 85.000 | 2,256 |
| 2026-02-09 | 85.000 | 85.100 | 85.000 | 85.000 | 85.000 | 199 |
| 2026-02-06 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 55 |
| 2026-02-05 | 85.000 | 85.100 | 80.000 | 85.000 | 85.000 | 1,000 |
| 2026-02-04 | 84.900 | 89.800 | 84.900 | 85.000 | 85.000 | 2,850 |
| 2026-02-03 | 82.500 | 82.500 | 80.800 | 82.500 | 82.500 | 1 |
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.