Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 87.500 | 87.550 | 87.500 | 87.500 | 87.500 | 46 |
| 2025-02-19 | 87.500 | 87.600 | 87.500 | 87.500 | 87.500 | 6,835 |
| 2025-02-18 | 87.500 | 87.600 | 87.500 | 87.500 | 87.500 | 1,100 |
| 2025-02-17 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 4,869 |
| 2025-02-14 | 87.500 | 89.500 | 87.500 | 87.500 | 87.500 | 1,111 |
| 2025-02-13 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 14,399 |
| 2025-02-12 | 87.500 | 88.000 | 85.000 | 87.500 | 87.500 | 11,083 |
| 2025-02-11 | 95.000 | 95.000 | 87.000 | 87.500 | 87.500 | 19,690 |
| 2025-02-10 | 105.00 | 105.00 | 101.50 | 105.00 | 105.00 | 780 |
| 2025-02-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-02-06 | 105.00 | 106.40 | 105.00 | 105.00 | 105.00 | 332 |
| 2025-02-05 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 10,091 |
| 2025-02-04 | 105.00 | 106.40 | 100.70 | 105.00 | 105.00 | 500 |
| 2025-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-31 | 105.00 | 106.50 | 101.50 | 105.00 | 105.00 | 9,492 |
| 2025-01-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-29 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5,555 |
| 2025-01-28 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 893 |
| 2025-01-27 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,869 |
| 2025-01-24 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 64 |
| 2025-01-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-22 | 105.00 | 107.25 | 105.00 | 105.00 | 105.00 | 555 |
| 2025-01-21 | 105.00 | 107.50 | 103.00 | 105.00 | 105.00 | 119 |
| 2025-01-20 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 200 |
| 2025-01-17 | 105.00 | 105.00 | 102.75 | 105.00 | 105.00 | 144 |
| 2025-01-16 | 105.00 | 105.00 | 102.75 | 105.00 | 105.00 | 425 |
| 2025-01-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-13 | 105.00 | 105.00 | 102.13 | 105.00 | 105.00 | 100 |
| 2025-01-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-09 | 105.00 | 105.00 | 102.75 | 105.00 | 105.00 | 882 |
| 2025-01-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-01-07 | 105.00 | 107.75 | 105.00 | 105.00 | 105.00 | 2,904 |
| 2025-01-06 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5,118 |
| 2025-01-03 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,751 |
| 2025-01-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-12-31 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 985 |
| 2024-12-30 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,454 |
| 2024-12-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-12-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-12-23 | 105.00 | 108.40 | 101.00 | 105.00 | 105.00 | 5,977 |
| 2024-12-20 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,215 |
| 2024-12-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2024-12-18 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 3,475 |
| 2024-12-17 | 105.00 | 105.62 | 101.62 | 105.00 | 105.00 | 5,498 |
| 2024-12-16 | 105.00 | 109.50 | 105.00 | 105.00 | 105.00 | 5,086 |
| 2024-12-13 | 100.00 | 110.00 | 100.00 | 105.00 | 105.00 | 21,722 |
| 2024-12-12 | 97.500 | 99.700 | 97.500 | 97.500 | 97.500 | 2,808 |
| 2024-12-11 | 97.500 | 97.500 | 95.250 | 97.500 | 97.500 | 2,574 |
| 2024-12-10 | 97.500 | 99.700 | 95.250 | 97.500 | 97.500 | 1,066 |
| 2024-12-09 | 97.500 | 99.790 | 97.330 | 97.500 | 97.500 | 10,994 |
| 2024-12-06 | 97.500 | 99.700 | 95.000 | 97.500 | 97.500 | 3,153 |
| 2024-12-05 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-12-04 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-12-03 | 97.500 | 97.500 | 97.330 | 97.500 | 97.500 | 750 |
| 2024-12-02 | 97.500 | 99.875 | 95.000 | 97.500 | 97.500 | 6,433 |
| 2024-11-29 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-28 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-27 | 97.500 | 97.500 | 97.330 | 97.500 | 97.500 | 3,500 |
| 2024-11-26 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1,950 |
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.