LSE · TIA · stock
Tialis Essential IT PLC (TIA) stock price history
Every LSE trading session of Tialis Essential IT PLC from Jun 30, 2010 to Sep 28, 2026: 4,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TIA adjusted close, 2010 to 2026
- £238.32
- All time high, 2011
- £0.8500
- 52 week high, £0.2800 low
- 4,105
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TIA key facts
- Tialis Essential IT PLC (TIA) closed at £0.4100 on Sep 28, 2026 on LSE.
- TIA's all time high close is £238.32, set on Jun 30, 2011; its all time low close is £0.2150 on Jan 16, 2025.
- TIA's 52 week range is £0.2800 to £0.8500.
- TIA returned -34.4% over the year to Sep 28, 2026 and -50.3% over five years.
- Over ten years TIA returned -99%, -35.1% a year compounded.
- TIA's deepest drawdown was -99.9% from Sep 8, 2011 to Jan 16, 2025.
- DataCedar holds 4,105 daily sessions of TIA history from Jun 30, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TIA price chart, 2010 to 2026
TIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.8% |
| 3 months | -17.2% |
| 6 months | +30.2% |
| Year to date | -48.8% |
| 1 year | -34.4% |
| 3 years | -6.8% |
| 5 years | -50.3% |
| 10 years | -98.7% |
| Since Jun 30, 2010 | -99.3% |
| Compound annual growth, 16.2 years | -26.6% |
TIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £238.32 on Jun 30, 2011
- All time low close
- £0.2150 on Jan 16, 2025
- 52 week high
- £0.8500 on Dec 30, 2025
- 52 week low
- £0.2800 on Mar 26, 2026
- Deepest drawdown
- -99.9% from Sep 8, 2011 to Jan 16, 2025, not yet recovered
- Best single session
- +325.8% on Jul 25, 2019
- Worst single session
- -57.0% on Mar 22, 2013
- Volatility, 1 year annualised
- 63.9%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, +146%
- Worst calendar year
- 2018, -93%
TIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8000 | £0.8500 | £0.2800 | £0.4100 | -48.8% | 2.5M | 187 |
| 2025 | £0.3250 | £1.13 | £0.1870 | £0.8000 | +146.2% | 1.7M | 253 |
| 2024 | £0.6200 | £0.6800 | £0.3000 | £0.3250 | -47.6% | 220.4K | 254 |
| 2023 | £0.6750 | £0.7500 | £0.3900 | £0.6200 | -8.1% | 970.3K | 251 |
| 2022 | £1.25 | £1.70 | £0.6000 | £0.6750 | -46.0% | 680.7K | 250 |
| 2021 | £1.15 | £3.45 | £0.5810 | £1.25 | +61.3% | 2.4M | 253 |
| 2020 | £4.40 | £4.70 | £0.6000 | £0.7750 | -82.4% | 610.2K | 254 |
| 2019 | £2.00 | £10.50 | £0.5500 | £4.40 | +114.6% | 1.3M | 253 |
| 2018 | £26.73 | £27.68 | £2.00 | £2.05 | -92.5% | 595.4K | 253 |
| 2017 | £30.55 | £35.32 | £25.77 | £27.44 | -9.4% | 409.6K | 252 |
| 2016 | £31.02 | £39.61 | £29.59 | £30.31 | -2.3% | 341.6K | 253 |
| 2015 | £17.08 | £39.38 | £16.23 | £31.02 | +75.7% | 444.9K | 253 |
| 2014 | £59.52 | £66.96 | £13.84 | £17.66 | -70.0% | 699.3K | 253 |
| 2013 | £188.30 | £195.40 | £36.23 | £58.90 | -68.6% | 2.6M | 253 |
| 2012 | £176.36 | £217.25 | £156.36 | £187.34 | +4.0% | 792.9K | 251 |
| 2011 | £103.91 | £247.85 | £98.19 | £180.17 | +73.4% | 555.1K | 252 |
| 2010 | £61.01 | £123.92 | £61.01 | £103.91 | n/a | 51.6K | 130 |
TIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4100 | -11.8% |
| August 2026 | £0.4650 | -9.7% |
| July 2026 | £0.5150 | +4.0% |
| June 2026 | £0.4950 | -4.8% |
| May 2026 | £0.5200 | +60.0% |
| April 2026 | £0.3250 | +3.2% |
| March 2026 | £0.3150 | -49.6% |
| February 2026 | £0.6250 | 0.0% |
| January 2026 | £0.6250 | -21.9% |
| December 2025 | £0.8000 | +23.1% |
| November 2025 | £0.6500 | -16.1% |
| October 2025 | £0.7750 | +24.0% |
About the TIA data
Daily bars. 4,105 sessions from Jun 30, 2010 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TIA share price history
