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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.75	92.5	92.5	92.5	90.75	2,382
February 19, 2026	92.5	92.5	92.5	94.2	92.5	212
February 18, 2026	92.5	92.5	92.5	95	90.8	6
February 17, 2026	85	85	85	89.89	85	4,428
February 16, 2026	85	85	85	85	85	0
February 13, 2026	85	85	85	85.1	80	4,840
February 12, 2026	85	85	85	89.9	85	150
February 11, 2026	85	85	85	85	85	1,054
February 10, 2026	85	80	80	90	80	4,433
February 09, 2026	85	85	85	85.1	85	398
February 06, 2026	80	85	80	85	80	110
February 05, 2026	85	85	85	85.1	80	2,001
February 04, 2026	82.5	85	85	89.8	82.5	5,850
February 03, 2026	82.5	82.5	82.5	82.5	80.8	2
February 02, 2026	82.5	82.5	82.5	85.27	82.5	12,158
January 30, 2026	82.5	82.5	82.5	82.5	82.5	9,856
January 29, 2026	82.5	82.5	82.5	82.5	80	6,508
January 28, 2026	82.5	82.5	82.5	85	80	563
January 27, 2026	82.5	82.5	82.5	85	80	11,407
January 26, 2026	80	82.5	82.5	84.9	75	14,835
January 23, 2026	80	80	80	80.5	75	8,191
January 22, 2026	80	80	80	85	80	185
January 21, 2026	80	80	80	80.17	75	377
January 20, 2026	80	80	80	84.8	80	4,717
January 19, 2026	80	80	80	80.15	75	2,087
January 16, 2026	80	85	85	85	75	192
January 15, 2026	80	80	80	85	75	517
January 14, 2026	80	80	80	80.1	80	802
January 13, 2026	80	80	80	85	80	4,616
January 12, 2026	80	80	80	85	80	225
January 09, 2026	80	80	80	85	80	1,922
January 08, 2026	80	80	80	80.02	79.5	7,570
January 07, 2026	80	80	80	80	78.78	1,062
January 06, 2026	80	80	80	84.89	78.55	7,254
January 05, 2026	77.5	80	80	80	77.16	11,127
January 02, 2026	75	77.5	77.5	80	75	10,617
December 31, 2025	75	75	75	78.89	75	5,046
December 30, 2025	72.5	75	75	78	72.5	32,664
December 29, 2025	72.5	72.5	72.5	74.9	70.21	26,099
December 24, 2025	73.1	72.5	72.5	75	70	46,849
December 23, 2025	87.5	87.5	87.5	90	85.6	17,714
December 22, 2025	82.5	87.5	87.5	89	81	26,770
December 19, 2025	76.5	82.5	82.5	84	76.5	25,001
December 18, 2025	70	76.5	76.5	78	70	15,278
December 17, 2025	70	70	70	74.9	66.88	4,257
December 16, 2025	70	70	70	74	66.81	9,226
December 15, 2025	70	70	70	74	66.75	5,552
December 12, 2025	70	70	70	74	70	2,000
December 11, 2025	70	70	70	70	66.72	10,000
December 10, 2025	70	70	70	70	66.55	15,340
December 09, 2025	70	70	70	70	66.55	650
December 08, 2025	67.5	67.5	67.5	67.5	67.5	775,000
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

Crimson Tide plc (TIDE.L) LSE