Trellus Health plc - TRLS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.78	0.7	0.7	0.8	0.61	12.85M
February 19, 2026	1	0.8	0.8	1.2	0.73	29.5M
February 18, 2026	0.67	0.95	0.95	1.27	0.6	101.67M
February 17, 2026	0.55	0.45	0.45	0.55	0.45	1.14M
February 16, 2026	0.55	0.55	0.55	0.6	0.5	3.88M
February 13, 2026	0.57	0.58	0.58	0.65	0.5	1.47M
February 12, 2026	0.57	0.57	0.57	0.65	0.5	4.81M
February 11, 2026	0.45	0.57	0.57	0.65	0.4	7M
February 10, 2026	0.53	0.45	0.45	0.53	0.44	5.95M
February 09, 2026	0.55	0.53	0.53	0.6	0.5	1.72M
February 06, 2026	0.66	0.55	0.6	0.7	0.55	5.03M
February 05, 2026	0.55	0.66	0.66	0.88	0.55	43.64M
February 04, 2026	0.75	0.55	0.55	0.8	0.54	4.58M
February 03, 2026	1.1	0.75	0.75	1.1	0.64	6.79M
February 02, 2026	0.95	0.95	0.95	0.97	0.87	426,119
January 30, 2026	1	0.95	0.95	1.1	0.8	444,652
January 29, 2026	1.08	1.1	1.1	1.1	1	174,462
January 28, 2026	1.08	1.15	1.15	1.15	1	872,695
January 27, 2026	1	1.08	1.08	1.15	0.9	2.31M
January 26, 2026	1.05	1	1	1.1	0.9	1.61M
January 23, 2026	1.1	1.05	1.05	1.13	1	951,462
January 22, 2026	1.1	1.15	1.15	1.2	0.9	5.85M
January 21, 2026	2	1.17	1.17	2.34	1.1	18.21M
January 20, 2026	0.4	1.41	1.41	1.41	0.4	25.73M
January 19, 2026	0.4	0.4	0.4	0.42	0.35	1.27M
January 16, 2026	0.4	0.42	0.42	0.45	0.4	288,147
January 15, 2026	0.4	0.4	0.4	0.4	0.36	482,758
January 14, 2026	0.4	0.42	0.42	0.42	0.35	100,238
January 13, 2026	0.4	0.4	0.4	0.42	0.35	12,910
January 12, 2026	0.4	0.4	0.4	0.42	0.36	420,488
January 09, 2026	0.4	0.4	0.4	0.4	0.35	169,006
January 08, 2026	0.4	0.4	0.4	0.4	0.35	9,562
January 07, 2026	0.4	0.4	0.4	0.4	0.4	10.29M
January 06, 2026	0.4	0.42	0.42	0.42	0.4	604,882
January 05, 2026	0.4	0.4	0.4	0.42	0.4	284,360
January 02, 2026	0.38	0.4	0.4	0.43	0.35	1.81M
December 31, 2025	0.55	0.38	0.38	0.55	0.3	10.05M
December 30, 2025	0.55	0.55	0.55	0.57	0.55	2,000
December 29, 2025	0.55	0.55	0.55	0.55	0.51	100,084
December 24, 2025	0.55	0.55	0.55	0.6	0.51	182,844
December 23, 2025	0.55	0.55	0.55	0.55	0.5	1,559
December 22, 2025	0.55	0.55	0.55	0.55	0.5	115,272
December 19, 2025	0.55	0.55	0.55	0.58	0.5	482,758
December 18, 2025	0.55	0.5	0.5	0.55	0.5	143,439
December 17, 2025	0.55	0.55	0.55	0.55	0.5	5,890
December 16, 2025	0.55	0.55	0.55	0.55	0.55	400,000
December 15, 2025	0.55	0.55	0.55	0.55	0.51	66,524
December 12, 2025	0.55	0.5	0.5	0.55	0.5	875,759
December 11, 2025	0.55	0.55	0.55	0.55	0.53	985
December 10, 2025	0.55	0.55	0.55	0.6	0.5	830
December 09, 2025	0.55	0.5	0.5	0.55	0.5	1,600
December 08, 2025	0.55	0.55	0.55	0.55	0.5	572
December 05, 2025	0.55	0.55	0.55	0.6	0.55	2,000
December 04, 2025	0.5	0.55	0.55	0.55	0.5	5,007
December 03, 2025	0.53	0.55	0.55	0.55	0.53	456
December 02, 2025	0.59	0.53	0.53	0.59	0.53	208,724
December 01, 2025	0.55	0.55	0.55	0.55	0.5	180,565
November 28, 2025	0.55	0.55	0.55	0.55	0.53	143,478
November 27, 2025	0.55	0.55	0.55	0.59	0.53	565,891
November 26, 2025	0.6	0.55	0.55	0.6	0.4	4.93M

Trellus Health plc (TRLS.L) LSE