LSE · TRUE · stock
Truetide plc (TRUE) stock price history
Every LSE trading session of Truetide plc from Mar 30, 2007 to Sep 28, 2026: 4,925 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.
TRUE adjusted close, 2007 to 2026
- £1.74
- All time high, 2007
- £0.0400
- 52 week high, £0.0150 low
- 4,925
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TRUE key facts
- Truetide plc (TRUE) closed at £0.0310 on Sep 28, 2026 on LSE.
- TRUE's all time high close is £1.74, set on Apr 12, 2007; its all time low close is £0.0160 on Mar 31, 2026.
- TRUE's 52 week range is £0.0150 to £0.0400.
- TRUE returned +44.2% over the year to Sep 28, 2026 and -92.3% over five years.
- Over ten years TRUE returned -77%, -13.6% a year compounded.
- TRUE's deepest drawdown was -99.1% from Apr 26, 2007 to Mar 31, 2026.
- DataCedar holds 4,925 daily sessions of TRUE history from Mar 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRUE price chart, 2007 to 2026
TRUE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -15.1% |
| 6 months | +72.2% |
| Year to date | +67.6% |
| 1 year | +44.2% |
| 3 years | -72.4% |
| 5 years | -92.3% |
| 10 years | -76.8% |
| Since Mar 30, 2007 | -98.2% |
| Compound annual growth, 19.5 years | -18.6% |
TRUE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.74 on Apr 12, 2007
- All time low close
- £0.0160 on Mar 31, 2026
- 52 week high
- £0.0400 on Jun 17, 2026
- 52 week low
- £0.0150 on Mar 31, 2026
- Deepest drawdown
- -99.1% from Apr 26, 2007 to Mar 31, 2026, not yet recovered
- Best single session
- +110.3% on Jul 29, 2016
- Worst single session
- -57.1% on Dec 10, 2020
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2020, +182%
- Worst calendar year
- 2022, -72%
TRUE 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. 2007 starts on Mar 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0185 | £0.0400 | £0.0150 | £0.0310 | +67.6% | 34.6M | 187 |
| 2025 | £0.0475 | £0.0600 | £0.0160 | £0.0185 | -61.1% | 18.2M | 253 |
| 2024 | £0.0875 | £0.0944 | £0.0300 | £0.0475 | -45.7% | 23.9M | 254 |
| 2023 | £0.0963 | £0.1719 | £0.0650 | £0.0875 | -9.1% | 29.8M | 251 |
| 2022 | £0.3450 | £0.3500 | £0.0760 | £0.0963 | -71.7% | 53.4M | 250 |
| 2021 | £0.2800 | £1.40 | £0.1940 | £0.3400 | +21.4% | 325.3M | 253 |
| 2020 | £0.0992 | £0.7044 | £0.0595 | £0.2800 | +182.2% | 249.5M | 254 |
| 2019 | £0.1326 | £0.1388 | £0.0793 | £0.0992 | -24.5% | 4.2M | 253 |
| 2018 | £0.1723 | £0.2182 | £0.1289 | £0.1314 | -27.4% | 7M | 253 |
| 2017 | £0.1016 | £0.2375 | £0.1016 | £0.1810 | +78.0% | 11.9M | 252 |
| 2016 | £0.0744 | £0.2276 | £0.0496 | £0.1016 | +36.7% | 11.9M | 253 |
| 2015 | £0.1487 | £0.1487 | £0.0595 | £0.0744 | -50.0% | 1.4M | 253 |
| 2014 | £0.1140 | £0.1636 | £0.0967 | £0.1487 | +30.4% | 4.4M | 253 |
| 2013 | £0.1388 | £0.1686 | £0.0843 | £0.1140 | -17.9% | 1.1M | 253 |
| 2012 | £0.1592 | £0.1661 | £0.0694 | £0.1388 | -15.2% | 1.8M | 251 |
| 2011 | £0.2231 | £0.3867 | £0.1388 | £0.1636 | -26.7% | 682.7K | 252 |
| 2010 | £0.2777 | £0.2876 | £0.1884 | £0.2231 | -19.6% | 501.2K | 253 |
| 2009 | £0.3471 | £0.3619 | £0.2182 | £0.2777 | -20.0% | 179.1K | 253 |
| 2008 | £1.21 | £1.22 | £0.3272 | £0.3471 | -71.4% | 564.6K | 254 |
| 2007 | £1.71 | £1.74 | £1.19 | £1.21 | n/a | 407.6K | 190 |
TRUE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0310 | -4.6% |
| August 2026 | £0.0325 | +6.6% |
| July 2026 | £0.0305 | -16.4% |
| June 2026 | £0.0365 | +7.4% |
| May 2026 | £0.0340 | +100.0% |
| April 2026 | £0.0170 | +6.3% |
| March 2026 | £0.0160 | -25.6% |
| February 2026 | £0.0215 | -8.5% |
| January 2026 | £0.0235 | +27.0% |
| December 2025 | £0.0185 | -11.9% |
| November 2025 | £0.0210 | 0.0% |
| October 2025 | £0.0210 | -2.3% |
About the TRUE data
Daily bars. 4,925 sessions from Mar 30, 2007 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 Mar 30, 2007, 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/TRUE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TRUE share price history
