1. Share Prices

  2. Tinybuild Inc. (TBLD)

6.50p+0.25 (+4.00%)06 Aug 2025, 13:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tinybuild Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20256.25p6.50p6.10p6.25p142,805
Aug 4, 20256.38p6.50p6.00p6.25p79,882
Aug 1, 20256.25p6.49p6.00p6.38p389,505
Jul 31, 20256.25p6.50p6.40p6.25p180
Jul 30, 20256.25p6.50p6.13p6.50p224,996
Jul 29, 20256.38p6.50p6.25p6.25p256,797
Jul 28, 20256.38p6.50p6.26p6.38p435,154
Jul 25, 20256.25p6.50p6.05p6.50p1,225,426
Jul 24, 20256.25p6.50p6.03p6.20p492,011
Jul 23, 20255.63p6.50p5.50p6.25p5,027,395
Jul 22, 20255.88p6.00p5.50p5.63p1,344,090
Jul 21, 20255.75p6.00p5.75p5.88p154,188
Jul 18, 20255.88p6.00p5.76p5.88p126,188
Jul 17, 20255.88p6.00p5.83p5.88p305,871
Jul 16, 20255.88p6.00p5.75p5.88p190,151
Jul 15, 20255.88p6.00p5.75p5.88p107,668
Jul 14, 20255.88p5.84p5.76p5.88p35,000
Jul 11, 20255.88p5.90p5.75p5.88p135,188
Jul 10, 20255.88p6.00p5.86p5.88p49,147
Jul 9, 20255.88p6.00p5.75p5.88p97,651
Jul 8, 20255.88p6.00p5.75p5.88p558,691
Jul 7, 20255.88p6.00p5.89p5.90p6,139
Jul 4, 20255.88p6.00p5.75p5.88p184,709
Jul 3, 20255.63p5.90p5.51p5.90p1,042,074
Jul 2, 20255.63p5.75p5.63p5.63p146,202
Jul 1, 20255.63p5.75p5.55p5.63p102,971
Jun 30, 20255.88p6.25p5.50p5.63p838,466
Jun 27, 20255.88p6.25p5.50p5.88p137,531
Jun 26, 20255.75p5.66p5.66p5.88p18,674
Jun 25, 20255.75p5.65p5.65p5.75p28,571
Jun 24, 20255.75p6.00p5.75p5.75p682,040
Jun 23, 20255.63p5.75p5.60p5.75p215,872
Jun 20, 20255.63p5.74p5.74p5.63p522
Jun 19, 20255.63p5.74p5.65p5.63p92,500
Jun 18, 20255.63p5.75p5.65p5.63p29,117
Jun 17, 20255.63p5.75p5.75p5.63p46,755
Jun 16, 20255.63p5.75p5.75p5.63p285,477
Jun 13, 20255.63p5.75p5.55p5.63p43,035
Jun 12, 20255.63p5.75p5.50p5.63p257,440
Jun 11, 20255.63p5.75p5.63p5.63p515,064
Jun 10, 20255.63p5.75p5.75p5.63p15,641
Jun 9, 20255.63p5.75p5.75p5.63p607
Jun 6, 20255.63p5.89p5.60p5.63p84,979
Jun 5, 20255.63p5.75p5.75p5.63p1,948
Jun 4, 20255.63p5.75p5.50p5.63p320,406
Jun 3, 20255.75p5.87p5.63p5.75p2,591,905
May 29, 20255.63p5.75p5.50p5.63p1,463,960
May 28, 20255.75p6.00p5.62p5.75p50,375
May 27, 20255.75p6.00p5.63p5.90p1,339,568
May 23, 20255.25p6.00p5.26p5.50p728,000
12345
Showing 1 to 50 of 237

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,395.0010.71
Vistry Group PLC620.405.19
Fresnillo PLC1,596.005.00
Diageo PLC1,979.003.94
Pphe Hotel Group Limited1,770.983.81
Hochschild Mining PLC311.233.54

Fallers

CompanyPrice% Chg
Tp Icap Group PLC281.43-8.33
Coca-Cola Europacific Partners PLC6,840.00-7.44
Metro Bank Holdings PLC115.60-7.67
Coca-Cola Hbc AG3,652.00-6.88
4Imprint Group PLC3,370.00-6.78
Auction Technology Group PLC348.50-5.17