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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.83	0.83	0.83	0.83	0.83	932,256
October 16, 2025	0.83	0.83	0.83	0.9	0.75	325,581
October 15, 2025	0.83	0.83	0.83	0.83	0.75	8,297
October 14, 2025	0.85	0.75	0.75	0.88	0.75	358,030
October 13, 2025	0.85	0.85	0.85	0.85	0.8	69,091
October 10, 2025	0.83	0.85	0.85	0.86	0.8	1.12M
October 09, 2025	0.9	0.83	0.83	0.9	0.76	951,365
October 08, 2025	0.75	0.83	0.83	0.9	0.71	2.45M
October 07, 2025	0.75	0.75	0.75	0.8	0.7	619,818
October 06, 2025	0.75	0.75	0.75	0.8	0.69	276,564
October 03, 2025	0.75	0.75	0.75	0.8	0.7	149,356
October 02, 2025	0.68	0.75	0.75	0.8	0.6	3.22M
October 01, 2025	0.65	0.68	0.68	0.75	0.6	701,205
September 30, 2025	0.7	0.65	0.65	0.7	0.6	1.08M
September 29, 2025	0.65	0.65	0.65	0.65	0.61	50,000
September 26, 2025	0.65	0.65	0.65	0.7	0.65	2,864
September 25, 2025	0.65	0.65	0.65	0.65	0.6	54,183
September 24, 2025	0.6	0.65	0.65	0.68	0.52	127,894
September 23, 2025	0.6	0.6	0.6	0.7	0.5	118,077
September 22, 2025	0.6	0.6	0.6	0.68	0.55	868,821
September 19, 2025	0.6	0.59	0.59	0.6	0.53	388,886
September 18, 2025	0.6	0.55	0.55	0.6	0.5	278,811
September 17, 2025	0.55	0.57	0.57	0.59	0.55	347,592
September 16, 2025	0.63	0.55	0.55	0.7	0.5	1.68M
September 15, 2025	0.63	0.63	0.63	0.7	0.56	1.8M
September 12, 2025	0.5	0.63	0.63	0.67	0.46	5.44M
September 11, 2025	0.5	0.5	0.5	0.59	0.4	1.25M
September 10, 2025	0.5	0.5	0.5	0.54	0.4	1.93M
September 09, 2025	0.5	0.5	0.5	0.55	0.44	381,725
September 08, 2025	0.55	0.5	0.5	0.6	0.33	6.8M
September 05, 2025	0.8	0.79	0.79	0.9	0.7	257,047
September 04, 2025	0.8	0.8	0.8	0.8	0.7	567,162
September 03, 2025	0.8	0.8	0.8	0.83	0.7	145,125
September 02, 2025	0.8	0.8	0.8	0.9	0.7	457,267
September 01, 2025	0.67	0.8	0.8	0.99	0.6	12.73M
August 29, 2025	0.62	0.65	0.65	0.7	0.6	997,265
August 28, 2025	0.7	0.7	0.7	0.8	0.7	11,572
August 27, 2025	0.62	0.7	0.7	0.7	0.62	27,564
August 26, 2025	0.8	0.7	0.7	0.8	0.62	88,105
August 22, 2025	0.62	0.7	0.7	0.8	0.62	1.93M
August 21, 2025	0.7	0.7	0.7	0.7	0.63	50,571
August 20, 2025	0.63	0.63	0.63	0.8	0.63	30,390
August 19, 2025	0.63	0.7	0.7	0.7	0.63	36,857
August 18, 2025	0.65	0.7	0.7	0.73	0.63	922,739
August 15, 2025	0.77	0.75	0.75	0.81	0.72	1.95M
August 14, 2025	0.71	0.75	0.75	0.77	0.71	281,079
August 13, 2025	0.78	0.75	0.75	0.8	0.7	310,507
August 12, 2025	0.76	0.75	0.75	0.82	0.7	1.79M
August 11, 2025	1.12	0.9	0.9	1.2	0.7	3.75M
August 08, 2025	0.73	1.1	1.1	1.7	0.73	19.14M
August 07, 2025	0.73	0.65	0.65	0.73	0.58	158,811
August 06, 2025	0.64	0.65	0.65	0.65	0.5	140,469
August 05, 2025	0.64	0.65	0.65	0.65	0.64	300,000
August 04, 2025	0.64	0.65	0.65	0.65	0.64	47,918
August 01, 2025	0.65	0.65	0.65	0.65	0.65	0
July 31, 2025	0.65	0.65	0.65	0.65	0.65	0
July 30, 2025	0.5	0.65	0.65	0.65	0.5	242,617
July 29, 2025	0.8	0.65	0.65	0.8	0.63	210,455
July 28, 2025	0.8	0.65	0.65	0.8	0.65	875
July 25, 2025	0.7	0.65	0.65	0.7	0.65	150,000

Trellus Health plc (TRLS.L) LSE