7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,634.99

+206.80

+0.27%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Tialis Essential IT PLC (TIA.L)

37.50 0.00 (0.00%)

At close: October 30 at 4:10:52 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	37.50	35.25	35.00	37.50	37.50	2,266
Oct 29, 2026	37.50	35.10	35.10	37.50	37.50	5,000
Oct 28, 2026	37.50	38.00	35.00	37.50	37.50	6,218
Oct 27, 2026	39.00	38.00	38.00	37.50	37.50	784
Oct 26, 2026	39.00	37.00	37.00	39.00	39.00	5,000
Oct 23, 2026	39.00	38.00	37.00	39.00	39.00	14,948
Oct 22, 2026	39.00	38.00	38.00	39.00	39.00	476
Oct 21, 2026	39.00	39.00	39.00	39.00	39.00	179,842
Oct 20, 2026	39.00	39.00	38.00	39.00	39.00	1,504
Oct 19, 2026	41.50	38.10	37.50	39.00	39.00	13,747
Oct 16, 2026	41.50	39.50	39.50	41.50	41.50	53,750
Oct 15, 2026	41.50	38.60	38.60	41.50	41.50	122
Oct 14, 2026	41.50	38.60	38.00	41.50	41.50	203
Oct 13, 2026	41.50	40.00	40.00	41.50	41.50	166
Oct 12, 2026	40.50	42.48	40.00	41.50	41.50	19,945
Oct 9, 2026	36.50	36.64	36.64	36.00	36.00	50,000
Oct 8, 2026	37.00	35.50	35.50	36.50	36.50	2,500
Oct 7, 2026	37.00	36.00	36.00	37.00	37.00	1,504
Oct 6, 2026	37.00	37.00	37.00	37.00	37.00	-
Oct 5, 2026	39.00	38.00	35.50	37.00	37.00	9,937
Oct 2, 2026	39.00	39.00	39.00	39.00	39.00	-
Oct 1, 2026	40.50	40.00	35.00	39.00	39.00	4,894
Sep 30, 2026	41.00	39.00	39.00	40.50	40.50	2,534
Sep 29, 2026	41.00	40.00	40.00	41.00	41.00	399
Sep 28, 2026	41.00	40.00	40.00	41.00	41.00	37
Sep 25, 2026	41.00	40.00	40.00	41.00	41.00	2
Sep 24, 2026	41.00	41.00	41.00	41.00	41.00	-
Sep 23, 2026	41.00	41.00	41.00	41.00	41.00	-
Sep 22, 2026	41.00	40.00	38.50	41.00	41.00	2,894
Sep 21, 2026	41.00	41.00	41.00	41.00	41.00	-
Sep 18, 2026	41.00	40.50	40.00	41.00	41.00	30,000
Sep 17, 2026	43.50	43.00	40.00	41.00	41.00	8,750
Sep 16, 2026	43.50	43.50	43.00	43.50	43.50	1,622
Sep 15, 2026	43.50	43.00	43.00	43.50	43.50	-
Sep 14, 2026	45.50	43.00	41.00	43.50	43.50	12,955
Sep 11, 2026	46.00	44.00	43.00	45.50	45.50	6,563
Sep 10, 2026	46.00	46.00	46.00	46.00	46.00	-
Sep 9, 2026	46.00	44.00	44.00	46.00	46.00	12
Sep 8, 2026	46.00	44.00	44.00	46.00	46.00	3
Sep 7, 2026	46.00	44.00	44.00	46.00	46.00	1,515
Sep 4, 2026	46.50	44.50	44.50	46.00	46.00	2,330
Sep 3, 2026	46.50	45.00	45.00	46.50	46.50	62
Sep 2, 2026	46.50	46.50	46.50	46.50	46.50	1
Sep 1, 2026	46.50	45.00	45.00	46.50	46.50	2,743
Aug 28, 2026	46.50	46.50	46.50	46.50	46.50	-
Aug 27, 2026	46.50	45.00	45.00	46.50	46.50	475
Aug 26, 2026	46.50	46.50	46.50	46.50	46.50	-
Aug 25, 2026	46.50	46.80	45.00	46.50	46.50	2,087
Aug 24, 2026	48.00	47.40	46.00	48.00	48.00	2,162
Aug 21, 2026	48.00	46.00	46.00	48.00	48.00	25
Aug 20, 2026	48.00	47.80	47.80	48.00	48.00	1,026
Aug 19, 2026	48.00	46.00	46.00	48.00	48.00	3,850
Aug 18, 2026	48.00	48.00	48.00	48.00	48.00	-
Aug 17, 2026	48.00	48.00	48.00	48.00	48.00	-
Aug 14, 2026	48.50	47.00	45.00	48.00	48.00	5,987
Aug 13, 2026	49.00	47.00	47.00	48.50	48.50	7,153
Aug 12, 2026	51.00	52.00	47.00	52.00	52.00	28,394
Aug 11, 2026	52.50	50.00	50.00	51.00	51.00	2,093
Aug 10, 2026	51.50	53.00	50.90	51.50	51.50	2,503
Aug 7, 2026	51.50	51.50	51.50	51.50	51.50	-
Aug 6, 2026	51.50	51.50	51.50	51.50	51.50	24,174
Aug 5, 2026	51.50	50.00	50.00	51.50	51.50	3
Aug 4, 2026	51.50	50.00	50.00	51.50	51.50	1,556
Aug 3, 2026	51.50	50.06	50.06	51.50	51.50	1,026
Jul 31, 2026	51.50	51.50	51.50	51.50	51.50	-
Jul 30, 2026	51.50	50.00	50.00	51.50	51.50	731
Jul 29, 2026	52.50	50.00	50.00	51.50	51.50	29
Jul 28, 2026	51.50	50.00	50.00	51.50	51.50	344
Jul 27, 2026	51.50	50.25	50.25	51.50	51.50	5,809
Jul 24, 2026	51.50	50.25	50.00	51.50	51.50	2,000
Jul 23, 2026	52.50	50.25	50.25	51.50	51.50	88
Jul 22, 2026	51.50	51.50	51.50	51.50	51.50	-
Jul 21, 2026	51.50	50.25	50.00	51.50	51.50	128
Jul 20, 2026	52.50	50.00	50.00	51.50	51.50	2
Jul 17, 2026	51.50	51.50	51.50	51.50	51.50	-
Jul 16, 2026	51.50	52.70	50.25	51.50	51.50	13,036
Jul 15, 2026	51.50	50.02	50.00	51.50	51.50	5,226
Jul 14, 2026	51.50	50.25	50.25	51.50	51.50	18,000
Jul 13, 2026	51.50	51.50	51.50	51.50	51.50	-
Jul 10, 2026	51.50	50.69	50.00	51.50	51.50	25,039
Jul 9, 2026	51.50	50.25	50.25	51.50	51.50	1,000
Jul 8, 2026	50.50	52.90	50.11	51.50	51.50	20,604
Jul 7, 2026	49.00	49.00	49.00	49.00	49.00	-
Jul 6, 2026	49.00	49.00	49.00	49.00	49.00	-
Jul 3, 2026	49.00	47.00	47.00	49.00	49.00	-
Jul 2, 2026	49.50	47.00	47.00	49.00	49.00	5,500
Jul 1, 2026	49.50	50.04	48.00	49.50	49.50	6,176
Jun 30, 2026	49.50	49.50	49.50	49.50	49.50	-
Jun 29, 2026	49.50	48.00	48.00	49.50	49.50	1,866
Jun 26, 2026	49.50	48.00	48.00	49.50	49.50	2,000
Jun 25, 2026	49.50	50.25	48.00	49.50	49.50	70,058
Jun 24, 2026	50.50	50.00	48.00	49.50	49.50	2,545
Jun 23, 2026	50.50	50.00	50.00	50.50	50.50	166
Jun 22, 2026	50.50	50.00	50.00	50.50	50.50	626
Jun 19, 2026	50.50	51.00	49.00	50.50	50.50	2,614
Jun 18, 2026	50.50	50.69	50.00	50.50	50.50	2,508
Jun 17, 2026	50.50	51.00	50.00	50.50	50.50	609
Jun 16, 2026	50.50	51.00	50.00	50.50	50.50	1,826
Jun 15, 2026	50.50	51.00	50.00	50.50	50.50	1,931
Jun 12, 2026	50.50	51.00	50.00	50.50	50.50	2,591
Jun 11, 2026	50.50	50.75	50.75	50.50	50.50	1,369
Jun 10, 2026	50.50	50.90	50.90	50.50	50.50	4,000
Jun 9, 2026	51.50	50.10	50.00	50.50	50.50	4,260
Jun 8, 2026	51.50	53.00	50.00	51.50	51.50	194
Jun 5, 2026	51.50	53.00	50.00	51.50	51.50	214
Jun 4, 2026	51.50	51.50	51.50	51.50	51.50	-
Jun 3, 2026	52.00	53.00	51.00	51.50	51.50	2,048
Jun 2, 2026	52.00	52.60	45.00	52.00	52.00	49,602
Jun 1, 2026	52.00	52.60	50.00	52.00	52.00	9,454
May 29, 2026	52.00	52.20	52.20	52.00	52.00	1,331
May 28, 2026	52.00	51.50	51.10	52.00	52.00	27,735
May 27, 2026	52.00	51.10	51.00	52.00	52.00	507
May 26, 2026	52.00	53.00	51.00	52.00	52.00	62,270
May 22, 2026	51.50	52.30	51.10	52.00	52.00	28,654
May 21, 2026	53.50	55.00	50.00	51.50	51.50	148,546
May 20, 2026	53.50	52.00	52.00	53.50	53.50	566
May 19, 2026	53.50	55.00	52.00	53.50	53.50	8,146
May 18, 2026	53.50	53.95	52.00	53.50	53.50	4,723
May 15, 2026	56.50	58.00	52.00	53.50	53.50	31,012
May 14, 2026	55.00	59.70	55.00	56.50	56.50	115,770
May 13, 2026	45.50	55.00	44.00	52.50	52.50	59,529
May 12, 2026	33.50	47.00	34.00	46.00	46.00	112,488
May 11, 2026	33.50	33.50	33.50	33.50	33.50	-
May 8, 2026	33.50	32.00	32.00	33.50	33.50	16
May 7, 2026	32.50	33.00	33.00	33.50	33.50	363
May 6, 2026	33.00	33.90	33.00	33.50	33.50	15,061
May 5, 2026	32.50	31.25	31.25	32.50	32.50	421
May 1, 2026	32.50	34.00	31.05	32.50	32.50	39,496
Apr 30, 2026	32.50	35.00	31.05	32.50	32.50	30
Apr 29, 2026	32.50	31.00	31.00	32.50	32.50	5,870
Apr 28, 2026	30.00	34.00	28.00	32.50	32.50	50,069
Apr 27, 2026	30.00	31.00	28.00	30.00	30.00	48,291
Apr 24, 2026	30.00	31.70	28.50	30.00	30.00	13,469
Apr 23, 2026	30.00	28.50	28.50	30.00	30.00	164
Apr 22, 2026	31.00	32.00	28.00	30.00	30.00	30,087
Apr 21, 2026	31.00	32.00	32.00	31.00	31.00	4
Apr 20, 2026	33.50	33.00	30.00	31.00	31.00	18,098
Apr 17, 2026	33.50	32.00	32.00	33.50	33.50	5,387
Apr 16, 2026	34.50	34.47	32.00	33.50	33.50	6,529
Apr 15, 2026	34.50	34.50	32.10	34.50	34.50	117,553
Apr 14, 2026	36.00	37.00	33.00	34.50	34.50	7,719
Apr 13, 2026	36.00	37.00	32.50	36.00	36.00	29,209
Apr 10, 2026	32.50	37.00	34.75	36.00	36.00	28,706
Apr 9, 2026	30.50	34.00	30.25	32.50	32.50	104,412
Apr 8, 2026	30.50	32.00	29.00	30.50	30.50	370
Apr 7, 2026	31.50	31.00	29.00	29.50	29.50	33,985
Apr 2, 2026	31.50	31.80	30.00	31.50	31.50	26,891
Apr 1, 2026	31.50	30.03	30.03	31.50	31.50	1,999
Mar 31, 2026	31.50	33.00	30.00	31.50	31.50	346,014
Mar 30, 2026	31.50	32.00	30.00	31.50	31.50	8,000
Mar 27, 2026	32.50	32.40	31.05	31.50	31.50	24,917
Mar 26, 2026	37.00	34.50	28.00	32.50	32.50	73,715
Mar 25, 2026	39.00	39.00	34.00	37.00	37.00	12,782
Mar 24, 2026	39.00	40.00	35.00	39.00	39.00	15,768
Mar 23, 2026	39.00	41.50	41.50	39.00	39.00	240
Mar 20, 2026	39.00	43.00	35.00	39.00	39.00	75,745
Mar 19, 2026	41.50	43.00	35.00	39.00	39.00	3,079
Mar 18, 2026	42.50	45.00	38.00	41.50	41.50	11,117
Mar 17, 2026	42.50	43.75	38.00	42.00	42.00	31,263
Mar 16, 2026	46.00	47.60	40.00	42.50	42.50	6,099
Mar 13, 2026	50.00	50.00	45.00	46.00	46.00	7,581
Mar 12, 2026	50.00	55.00	45.00	50.00	50.00	31
Mar 11, 2026	50.50	55.00	46.00	50.00	50.00	3,611
Mar 10, 2026	57.50	55.00	45.00	50.50	50.50	26,623
Mar 9, 2026	60.00	59.45	55.00	57.50	57.50	6,944
Mar 6, 2026	60.00	55.10	55.10	60.00	60.00	921
Mar 5, 2026	62.50	55.15	52.00	60.00	60.00	1,986
Mar 4, 2026	62.50	68.50	55.15	62.50	62.50	927
Mar 3, 2026	62.50	55.15	55.15	62.50	62.50	475
Mar 2, 2026	55.15	55.15	55.15	62.50	62.50	920
Feb 27, 2026	62.50	70.00	55.00	62.50	62.50	5
Feb 26, 2026	62.50	70.00	55.00	62.50	62.50	4,987
Feb 25, 2026	62.50	62.50	62.50	62.50	62.50	-
Feb 24, 2026	62.50	64.00	55.00	62.50	62.50	2,290
Feb 23, 2026	62.50	64.00	55.00	62.50	62.50	844
Feb 20, 2026	62.50	62.50	62.50	62.50	62.50	-
Feb 19, 2026	62.50	55.00	55.00	62.50	62.50	7,500
Feb 18, 2026	62.50	55.00	55.00	62.50	62.50	73
Feb 17, 2026	62.50	55.00	55.00	62.50	62.50	128
Feb 16, 2026	62.50	62.50	62.50	62.50	62.50	-
Feb 13, 2026	62.50	70.00	55.00	62.50	62.50	76
Feb 12, 2026	62.50	68.50	55.00	62.50	62.50	33
Feb 11, 2026	62.50	70.00	70.00	62.50	62.50	1
Feb 10, 2026	62.50	62.50	62.50	62.50	62.50	-
Feb 9, 2026	62.50	62.50	62.50	62.50	62.50	-
Feb 6, 2026	62.50	70.00	55.15	62.50	62.50	1,835
Feb 5, 2026	62.50	55.15	55.15	62.50	62.50	105
Feb 4, 2026	62.50	70.00	55.00	62.50	62.50	2,030
Feb 3, 2026	62.50	70.00	55.00	62.50	62.50	845
Feb 2, 2026	62.50	68.50	61.00	62.50	62.50	1,035
Jan 30, 2026	80.50	70.20	60.00	62.50	62.50	6,570
Jan 29, 2026	81.00	78.60	77.00	80.50	80.50	1,113
Jan 28, 2026	81.00	85.00	77.00	81.00	81.00	7
Jan 27, 2026	81.00	85.00	77.00	81.00	81.00	311
Jan 26, 2026	81.00	77.50	77.00	81.00	81.00	5,004
Jan 23, 2026	81.00	81.00	81.00	81.00	81.00	-
Jan 22, 2026	77.50	85.00	75.00	81.00	81.00	24,006
Jan 21, 2026	77.50	75.85	75.00	77.50	77.50	1,379
Jan 20, 2026	77.50	75.85	75.85	77.50	77.50	10
Jan 19, 2026	77.50	79.50	75.00	77.50	77.50	293
Jan 16, 2026	77.50	79.50	79.50	77.50	77.50	47
Jan 15, 2026	80.00	79.50	73.00	77.50	77.50	24,882
Jan 14, 2026	82.50	85.00	75.00	80.00	80.00	7,620
Jan 13, 2026	82.50	84.00	80.00	82.50	82.50	30,969
Jan 12, 2026	80.00	84.80	80.00	80.00	80.00	6,576
Jan 9, 2026	80.00	84.80	75.00	77.00	77.00	19,822
Jan 8, 2026	77.50	85.00	77.50	80.00	80.00	8,502
Jan 7, 2026	80.00	85.00	75.00	77.50	77.50	2,046
Jan 6, 2026	80.00	85.00	75.00	80.00	80.00	23,963
Jan 5, 2026	80.00	85.00	76.50	80.00	80.00	10,963
Jan 2, 2026	80.00	80.00	80.00	80.00	80.00	-
Dec 31, 2025	80.00	85.00	73.00	80.00	80.00	6,082
Dec 30, 2025	72.50	85.00	72.00	80.00	80.00	28,098
Dec 29, 2025	72.50	74.00	74.00	72.50	72.50	3,470
Dec 24, 2025	72.50	80.00	70.00	72.50	72.50	1,005
Dec 23, 2025	70.00	75.00	74.00	70.00	70.00	3,550
Dec 22, 2025	70.00	74.00	74.00	70.00	70.00	1,526
Dec 19, 2025	70.00	70.00	70.00	70.00	70.00	-
Dec 18, 2025	67.50	70.00	69.95	70.00	70.00	993
Dec 17, 2025	67.50	69.50	65.00	67.50	67.50	5,508
Dec 16, 2025	67.50	65.10	65.10	67.50	67.50	23
Dec 15, 2025	67.50	69.95	65.50	67.50	67.50	1,089
Dec 12, 2025	62.50	69.80	57.00	67.50	67.50	32,024
Dec 11, 2025	62.50	57.00	57.00	62.50	62.50	206
Dec 10, 2025	62.50	62.50	62.50	62.50	62.50	-
Dec 9, 2025	62.50	62.50	62.50	62.50	62.50	-
Dec 8, 2025	65.00	60.00	60.00	62.50	62.50	2,500
Dec 5, 2025	65.00	65.00	65.00	65.00	65.00	-
Dec 4, 2025	65.00	66.50	65.00	65.00	65.00	1,000
Dec 3, 2025	65.00	65.00	60.00	65.00	65.00	768
Dec 2, 2025	65.00	65.00	60.00	65.00	65.00	252
Dec 1, 2025	65.00	65.00	65.00	65.00	65.00	-
Nov 28, 2025	65.00	60.00	60.00	65.00	65.00	130
Nov 27, 2025	67.50	65.00	60.00	65.00	65.00	10,752
Nov 26, 2025	67.50	65.00	65.00	67.50	67.50	2
Nov 25, 2025	67.50	67.50	67.50	67.50	67.50	-
Nov 24, 2025	70.00	63.00	63.00	67.50	67.50	2,553
Nov 21, 2025	70.00	65.00	65.00	70.00	70.00	705
Nov 20, 2025	70.00	70.00	70.00	70.00	70.00	-
Nov 19, 2025	70.00	70.00	70.00	70.00	70.00	-
Nov 18, 2025	75.00	66.00	65.00	70.00	70.00	2,880
Nov 17, 2025	75.00	75.00	75.00	75.00	75.00	-
Nov 14, 2025	75.00	77.00	70.00	75.00	75.00	1,421
Nov 13, 2025	75.00	76.00	76.00	75.00	75.00	9,772
Nov 12, 2025	75.00	75.00	75.00	75.00	75.00	-
Nov 11, 2025	75.00	80.00	73.50	75.00	75.00	3,241
Nov 10, 2025	75.00	76.00	76.00	75.00	75.00	105
Nov 7, 2025	75.00	80.00	80.00	75.00	75.00	2
Nov 6, 2025	75.00	70.20	70.20	75.00	75.00	100
Nov 5, 2025	75.00	70.00	70.00	75.00	75.00	700
Nov 4, 2025	75.00	77.00	70.00	75.00	75.00	1,520
Nov 3, 2025	77.50	75.00	70.20	75.00	75.00	2,553
Oct 31, 2025	77.50	78.00	78.00	77.50	77.50	1,500
Oct 30, 2025	77.50	78.25	75.50	77.50	77.50	1,087

Mobilize your Website

View Site in Mobile | Classic

Share by: