Crimson Tide plc - TIDE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	67.5	67.5	67.5	69.95	65.3	85,244
December 04, 2025	65.6	70	70	70	65.6	3,000
December 03, 2025	70	70	70	74.8	68.01	10,073
December 02, 2025	70	70	70	70	68.01	592
December 01, 2025	70	70	70	74.8	70	192
November 28, 2025	70	70	70	74.8	70	2
November 27, 2025	70	70	70	68.01	68.01	2,629
November 26, 2025	70	70	70	74.8	68.01	33
November 25, 2025	70	70	70	70	67.86	14,970
November 24, 2025	71	70	70	74.8	67.8	7,768
November 21, 2025	71	71	71	71	70.36	21,500
November 20, 2025	71	71	71	74.84	71	450
November 19, 2025	69.5	71	71	78	68.61	90,899
November 18, 2025	66	66	66	66	62.88	4,232
November 17, 2025	66	66	66	69.84	66	6
November 14, 2025	66	66	66	68	66	5,854
November 13, 2025	66	66	66	66	66	26,450
November 12, 2025	66	66	66	68.5	62.16	26,450
November 11, 2025	70	66	66	70	61.3	47,866
November 10, 2025	62.5	64	64	73.75	60	34,944
November 07, 2025	62.5	62.5	62.5	62.5	60.31	47,476
November 06, 2025	65	62.5	62.5	65	60	37,245
November 05, 2025	65	65	65	65	61.85	12,500
November 04, 2025	65	65	65	65	61.6	120
November 03, 2025	65	65	65	67	61.6	48,800
October 31, 2025	55	65	65	67.9	55	84,646
October 30, 2025	55	55	55	55	50	1.42M
October 29, 2025	55	55	55	57.4	55	25,000
October 28, 2025	55	55	55	56	54.5	53,500
October 27, 2025	55	55	55	56.5	50	326,698
October 24, 2025	55	55	55	55	51.5	31,000
October 23, 2025	55	55	55	55	51.75	2,313
October 22, 2025	55	55	55	55	51.65	5,800
October 21, 2025	55	55	55	55	51.65	389
October 20, 2025	53.51	55	59	59	53.51	10,019
October 17, 2025	55	55	55	55	55	22,082
October 16, 2025	55	55	55	55	53	1,580
October 15, 2025	55	55	55	55	55	8,176
October 14, 2025	55	55	55	59.2	55	594
October 13, 2025	58	55	55	59.68	55	26,443
October 10, 2025	58	58	58	58	58	344
October 09, 2025	58	58	58	58	56.32	2,022
October 08, 2025	58	58	58	58	58	310,000
October 07, 2025	58	58	58	58.4	56.21	32,332
October 06, 2025	61.5	58	58	61.5	56.04	37,906
October 03, 2025	59.5	59.5	59.5	59.5	56.25	2,650
October 02, 2025	59.5	59.5	59.5	61	59.5	1,375
October 01, 2025	59.5	59.5	59.5	59.5	59.5	33,600
September 30, 2025	59.5	59.5	59.5	60	59.5	2,400
September 29, 2025	59.5	59.5	59.5	59.5	56	1,595
September 26, 2025	59.5	59.5	59.5	59.5	59.5	336,308
September 25, 2025	59.5	59.5	59.5	61	56	24,029
September 24, 2025	62.5	59.5	59.5	62.5	59.5	700,000
September 23, 2025	62.5	62.5	62.5	62.5	62.5	700,000
September 22, 2025	62.5	62.5	62.5	62.5	60.3	25,163
September 19, 2025	62.5	62.5	62.5	62.5	62.5	84
September 18, 2025	62.5	62.5	62.5	62.5	62.5	84
September 17, 2025	62.5	62.5	62.5	62.5	60.25	6
September 16, 2025	62.5	62.5	62.5	62.5	60.3	3,882
September 15, 2025	62.5	62.5	62.5	62.5	60.25	4,240

Crimson Tide plc (TIDE.L) LSE