Tiger Royalties and investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.650 | 3.800 | 3.300 | 3.650 | 3.650 | 375,292 |
| 2026-10-14 | 3.700 | 3.800 | 3.450 | 3.800 | 3.800 | 1,083,461 |
| 2026-10-13 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 910,890 |
| 2026-10-12 | 4.025 | 4.250 | 3.750 | 4.250 | 4.250 | 977,550 |
| 2026-10-09 | 4.250 | 4.500 | 3.900 | 4.500 | 4.500 | 249,754 |
| 2026-10-08 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 42,784 |
| 2026-10-07 | 4.250 | 4.500 | 3.850 | 4.250 | 4.250 | 176,275 |
| 2026-10-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 12,058 |
| 2026-10-05 | 4.125 | 4.500 | 3.750 | 4.250 | 4.250 | 780,143 |
| 2026-10-02 | 4.750 | 5.000 | 4.000 | 4.270 | 4.270 | 1,362,506 |
| 2026-10-01 | 5.150 | 5.300 | 4.500 | 4.750 | 4.750 | 832,585 |
| 2026-09-30 | 5.250 | 5.320 | 5.000 | 5.150 | 5.150 | 177,300 |
| 2026-09-29 | 5.250 | 5.500 | 5.100 | 5.250 | 5.250 | 779,259 |
| 2026-09-28 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 2,301,913 |
| 2026-09-25 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 279,055 |
| 2026-09-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 369,141 |
| 2026-09-23 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 1,737,674 |
| 2026-09-22 | 5.150 | 5.500 | 5.000 | 5.250 | 5.250 | 85,722 |
| 2026-09-21 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 178,862 |
| 2026-09-18 | 5.150 | 5.275 | 5.000 | 5.150 | 5.150 | 286,189 |
| 2026-09-17 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 286,341 |
| 2026-09-16 | 5.250 | 5.310 | 5.000 | 5.150 | 5.150 | 1,066,731 |
| 2026-09-15 | 5.750 | 6.000 | 5.250 | 5.250 | 5.250 | 773,974 |
| 2026-09-14 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 829,404 |
| 2026-09-11 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 13,867 |
| 2026-09-10 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 284,504 |
| 2026-09-09 | 5.950 | 6.000 | 5.520 | 5.850 | 5.850 | 843,141 |
| 2026-09-08 | 5.850 | 6.170 | 5.706 | 5.950 | 5.950 | 908,722 |
| 2026-09-07 | 6.250 | 6.500 | 5.700 | 5.850 | 5.850 | 627,007 |
| 2026-09-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 37,978 |
| 2026-09-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 223,092 |
| 2026-09-02 | 6.250 | 6.275 | 6.235 | 6.250 | 6.250 | 283,409 |
| 2026-09-01 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 4,557,430 |
| 2026-08-28 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 462,413 |
| 2026-08-27 | 6.250 | 6.350 | 6.000 | 6.250 | 6.250 | 1,564,693 |
| 2026-08-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,512,912 |
| 2026-08-25 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 191,835 |
| 2026-08-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 297,858 |
| 2026-08-21 | 6.350 | 6.500 | 6.000 | 6.000 | 6.000 | 834,645 |
| 2026-08-20 | 6.350 | 6.500 | 6.150 | 6.350 | 6.350 | 331,608 |
| 2026-08-19 | 6.350 | 6.350 | 6.310 | 6.350 | 6.350 | 250,716 |
| 2026-08-18 | 6.350 | 6.500 | 6.250 | 6.350 | 6.350 | 506,447 |
| 2026-08-17 | 6.350 | 6.415 | 6.200 | 6.350 | 6.350 | 495,905 |
| 2026-08-14 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 371,614 |
| 2026-08-13 | 6.350 | 6.500 | 6.350 | 6.350 | 6.350 | 169,018 |
| 2026-08-12 | 6.700 | 6.700 | 6.250 | 6.250 | 6.250 | 363,091 |
| 2026-08-11 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 197,380 |
| 2026-08-10 | 6.750 | 6.950 | 6.550 | 6.750 | 6.750 | 873,528 |
| 2026-08-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 773,729 |
| 2026-08-06 | 6.850 | 7.000 | 6.450 | 6.600 | 6.600 | 352,780 |
| 2026-08-05 | 6.850 | 7.000 | 6.550 | 6.850 | 6.850 | 544,372 |
| 2026-08-04 | 6.850 | 7.000 | 6.488 | 6.850 | 6.850 | 764,424 |
| 2026-08-03 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 39,691 |
| 2026-07-31 | 6.850 | 7.100 | 6.700 | 6.850 | 6.850 | 458,670 |
| 2026-07-30 | 7.000 | 7.500 | 6.700 | 6.850 | 6.850 | 537,028 |
| 2026-07-29 | 7.250 | 7.300 | 6.500 | 7.000 | 7.000 | 1,676,724 |
| 2026-07-28 | 7.750 | 8.500 | 6.821 | 7.250 | 7.250 | 2,528,039 |
| 2026-07-27 | 8.250 | 8.500 | 7.200 | 7.500 | 7.500 | 2,012,634 |
| 2026-07-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 2,163,742 |
| 2026-07-23 | 8.250 | 8.550 | 7.500 | 8.200 | 8.200 | 3,892,229 |
Page 1 of 22 · 1,263 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.