Tiger Royalties and investments Plc - TIR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1	1.1	1.1	1.2	0.99	10.97M
September 04, 2025	1.05	1	1	1.08	0.94	6.69M
September 03, 2025	1.15	1.08	1.08	1.18	0.95	21.11M
September 02, 2025	1.18	1.15	1.15	1.19	1.1	2.84M
September 01, 2025	1.15	1.18	1.18	1.27	1.13	1.21M
August 29, 2025	1.29	1.2	1.2	1.29	1.2	2.64M
August 28, 2025	1.29	1.3	1.3	1.35	1.26	2.36M
August 27, 2025	1.35	1.25	1.25	1.35	1.24	2.47M
August 26, 2025	1.45	1.33	1.33	1.45	1.31	4.62M
August 22, 2025	1.53	1.4	1.4	1.53	1.32	4.78M
August 21, 2025	1.4	1.5	1.5	1.6	1.36	5.6M
August 20, 2025	1.36	1.35	1.35	1.47	1.35	2.29M
August 19, 2025	1.43	1.4	1.4	1.47	1.35	731,388
August 18, 2025	1.5	1.45	1.45	1.6	1.38	3.84M
August 15, 2025	1.59	1.45	1.45	1.59	1.42	4.84M
August 14, 2025	1.66	1.5	1.5	1.78	1.42	5.69M
August 13, 2025	1.58	1.6	1.6	1.68	1.38	7.24M
August 12, 2025	1.52	1.5	1.5	1.62	1.36	4.94M
August 11, 2025	1.65	1.6	1.6	1.65	1.52	1.96M
August 08, 2025	1.62	1.6	1.6	1.7	1.55	1.64M
August 07, 2025	1.79	1.6	1.6	1.79	1.59	3.98M
August 06, 2025	1.65	1.7	1.7	1.89	1.61	7.95M
August 05, 2025	1.75	1.6	1.6	1.75	1.6	1.6M
August 04, 2025	1.87	1.7	1.7	1.9	1.62	2.57M
August 01, 2025	1.6	1.8	1.8	2	1.47	9.15M
July 31, 2025	1.6	1.5	1.5	1.67	1.4	5.76M
July 30, 2025	1.62	1.7	1.7	1.88	1.6	1M
July 29, 2025	0.19	0.18	0.18	0.19	0.16	2.55M
July 28, 2025	0.21	0.18	0.18	0.23	0.17	39.74M
July 25, 2025	0.18	0.22	0.22	0.23	0.18	55.29M
July 24, 2025	0.16	0.17	0.17	0.18	0.16	29.85M
July 23, 2025	0.18	0.17	0.17	0.18	0.16	41.24M
July 22, 2025	0.17	0.18	0.18	0.19	0.16	39.48M
July 21, 2025	0.17	0.18	0.18	0.18	0.17	20.25M
July 18, 2025	0.19	0.18	0.18	0.2	0.17	23.34M
July 17, 2025	0.2	0.19	0.19	0.2	0.17	28.71M
July 16, 2025	0.21	0.19	0.19	0.23	0.18	86.12M
July 15, 2025	0.23	0.21	0.21	0.23	0.2	104.57M
July 14, 2025	0.25	0.24	0.24	0.26	0.24	38.54M
July 11, 2025	0.25	0.24	0.24	0.26	0.23	58.12M
July 10, 2025	0.27	0.24	0.24	0.29	0.23	32.1M
July 09, 2025	0.26	0.27	0.27	0.28	0.25	14.61M
July 08, 2025	0.28	0.26	0.26	0.3	0.26	52.29M
July 07, 2025	0.23	0.27	0.27	0.28	0.21	113.11M
July 04, 2025	0.28	0.24	0.24	0.28	0.23	66.49M
July 03, 2025	0.25	0.27	0.27	0.29	0.25	115.96M
July 02, 2025	0.27	0.25	0.25	0.28	0.25	68.18M
July 01, 2025	0.31	0.28	0.28	0.35	0.26	94.84M
June 30, 2025	0.39	0.33	0.33	0.39	0.26	235.46M
June 27, 2025	0.39	0.35	0.35	0.4	0.3	231.45M
June 26, 2025	0.44	0.39	0.39	0.49	0.36	190.33M
June 25, 2025	0.36	0.41	0.42	0.44	0.26	348.63M
June 24, 2025	0.47	0.35	0.35	0.55	0.31	386.47M
June 23, 2025	0.35	0.43	0.43	0.46	0.34	451.97M
June 20, 2025	0.26	0.34	0.33	0.35	0.25	295.87M
June 19, 2025	0.21	0.24	0.26	0.26	0.19	283.11M
June 18, 2025	0.19	0.2	0.2	0.26	0.19	423.43M
June 17, 2025	0.13	0.17	0.17	0.17	0.12	261.48M
June 16, 2025	0.11	0.13	0.13	0.13	0.1	83.55M
June 13, 2025	0.11	0.11	0.11	0.12	0.1	40.09M

Tiger Royalties and investments Plc (TIR.L) LSE