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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.6	0.55	0.55	0.67	0.5	723,772
November 06, 2025	0.5	0.55	0.55	0.55	0.5	252,646
November 05, 2025	0.51	0.5	0.5	0.51	0.5	172,124
November 04, 2025	0.55	0.55	0.55	0.55	0.5	42,138
November 03, 2025	0.55	0.55	0.55	0.55	0.5	54,083
October 31, 2025	0.5	0.55	0.55	0.55	0.5	40,051
October 30, 2025	0.6	0.55	0.55	0.6	0.5	1.02M
October 29, 2025	0.57	0.6	0.57	0.6	0.57	171,872
October 28, 2025	0.6	0.6	0.6	0.6	0.5	193,137
October 27, 2025	0.65	0.6	0.6	0.67	0.55	920,667
October 24, 2025	0.65	0.65	0.65	0.65	0.6	67,973
October 23, 2025	0.65	0.6	0.6	0.67	0.6	446,736
October 22, 2025	0.75	0.6	0.6	0.8	0.6	2.34M
October 21, 2025	0.65	0.65	0.65	0.7	0.6	2.14M
October 20, 2025	0.83	0.75	0.75	0.83	0.7	396,754
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

Trellus Health plc (TRLS.L) LSE