Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trueshares Seas (ONEZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.76 27.80 27.75 27.78 1,136
9th Jul 2026 (Thu) 27.64 27.73 27.64 27.69 902
8th Jul 2026 (Wed) 27.49 27.63 27.49 27.63 1,018
7th Jul 2026 (Tue) 27.65 27.66 27.57 27.59 940
6th Jul 2026 (Mon) 27.64 27.77 27.64 27.7555 402
3rd Jul 2026 (Fri) 27.65 27.65 27.55 27.55 0
2nd Jul 2026 (Thu) 27.65 27.65 27.46 27.55 495
1st Jul 2026 (Wed) 27.60 27.71 27.57 27.57 2,090
30th Jun 2026 (Tue) 27.56 27.59 27.56 27.59 266
29th Jun 2026 (Mon) 27.46 27.46 27.46 27.46 242
26th Jun 2026 (Fri) 27.28 27.28 27.17 27.19 1
25th Jun 2026 (Thu) 27.33 27.35 27.25 27.25 1,269
24th Jun 2026 (Wed) 27.34 27.34 27.34 27.296 1,764
23rd Jun 2026 (Tue) 27.37 27.39 27.37 27.3515 703
22nd Jun 2026 (Mon) 27.58 27.66 27.57 27.6111 572
19th Jun 2026 (Fri) 27.46 27.69 27.46 27.69 365
18th Jun 2026 (Thu) 27.46 27.69 27.46 27.69 365
17th Jun 2026 (Wed) 27.46 27.46 27.45 27.4663 1,406
16th Jun 2026 (Tue) 27.82 27.82 27.74 27.735 1,030
15th Jun 2026 (Mon) 27.85 27.86 27.82 27.8238 1,083
12th Jun 2026 (Fri) 27.12 27.4852 27.12 27.4852 2
11th Jun 2026 (Thu) 27.12 27.13 27.12 27.3931 201
10th Jun 2026 (Wed) 27.39 27.39 27.39 27.0946 86
9th Jun 2026 (Tue) 27.52 27.52 27.27 27.3557 1,442
8th Jun 2026 (Mon) 27.49 27.49 27.43 27.4243 4,636
5th Jun 2026 (Fri) 27.87 27.87 27.4182 27.4182 2
4th Jun 2026 (Thu) 27.87 27.90 27.87 27.9343 322
3rd Jun 2026 (Wed) 27.84 27.84 27.84 27.8593 292
2nd Jun 2026 (Tue) 27.86 27.9918 27.86 27.9918 27
1st Jun 2026 (Mon) 27.86 27.94 27.86 28.03 701
29th May 2026 (Fri) 27.92 27.92 27.86 27.9098 1,102
28th May 2026 (Thu) 27.91 27.91 27.91 27.8622 302
27th May 2026 (Wed) 27.68 27.7355 27.68 27.7355 1
26th May 2026 (Tue) 27.68 27.77 27.68 27.735 1,340
25th May 2026 (Mon) 27.55 27.55 27.55 27.55 777
22nd May 2026 (Fri) 27.55 27.55 27.55 27.55 777
21st May 2026 (Thu) 27.39 27.55 27.39 27.53 1,051
20th May 2026 (Wed) 27.42 27.43 27.42 27.485 702
19th May 2026 (Tue) 27.30 27.31 27.25 27.23 743
18th May 2026 (Mon) 27.31 27.31 27.31 27.406 412
15th May 2026 (Fri) 27.46 27.54 27.43 27.38 1,839
14th May 2026 (Thu) 27.65 27.65 27.65 27.705 122
13th May 2026 (Wed) 27.41 27.63 27.37 27.48 1,515
12th May 2026 (Tue) 27.26 27.37 27.26 27.37 1,687
11th May 2026 (Mon) 27.45 27.46 27.42 27.40 2,344
FTSE 100 Latest
Value10,497.29
Change24.84