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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.56	0.6	0.6	0.6	0.56	11,710
July 23, 2025	0.7	0.6	0.6	0.7	0.6	229,533
July 22, 2025	0.7	0.6	0.6	0.7	0.55	1.27M
July 21, 2025	0.53	0.6	0.6	0.6	0.53	4,295
July 18, 2025	0.53	0.62	0.62	0.7	0.53	340,551
July 17, 2025	0.65	0.6	0.6	0.65	0.53	278,148
July 16, 2025	0.7	0.6	0.6	0.7	0.52	278,633
July 15, 2025	0.6	0.6	0.6	0.6	0.6	0
July 14, 2025	0.62	0.6	0.6	0.7	0.52	393,853
July 11, 2025	0.54	0.6	0.6	0.6	0.5	360,988
July 10, 2025	0.5	0.65	0.65	0.65	0.5	11,035
July 09, 2025	0.66	0.65	0.65	0.66	0.53	689,245
July 08, 2025	0.66	0.7	0.7	0.8	0.66	85,250
July 07, 2025	0.55	0.7	0.7	0.79	0.55	827,712
July 04, 2025	0.55	0.65	0.65	0.65	0.55	21,298
July 03, 2025	0.65	0.65	0.65	0.65	0.65	0
July 02, 2025	0.55	0.65	0.65	0.65	0.55	164
July 01, 2025	0.65	0.65	0.65	0.65	0.65	0
June 30, 2025	0.5	0.65	0.65	0.73	0.5	273,833
June 27, 2025	0.8	0.65	0.65	0.8	0.65	1,125
June 26, 2025	0.65	0.65	0.65	0.65	0.65	0
June 25, 2025	0.74	0.65	0.65	0.74	0.52	1.49M
June 24, 2025	0.7	0.63	0.63	0.8	0.53	1.42M
June 23, 2025	0.72	0.8	0.8	0.9	0.7	80,246
June 20, 2025	0.76	0.8	0.8	0.9	0.7	382,400
June 19, 2025	0.86	0.8	0.8	0.86	0.8	1,919
June 18, 2025	0.9	0.8	0.8	0.9	0.8	222
June 17, 2025	0.76	0.8	0.8	0.8	0.72	365,000
June 16, 2025	0.72	0.8	0.8	0.9	0.72	408,359
June 13, 2025	0.7	0.8	0.8	0.9	0.7	249,927
June 12, 2025	0.9	0.8	0.8	0.9	0.7	200,755
June 11, 2025	0.83	0.92	0.92	0.92	0.72	228,104
June 10, 2025	0.9	0.9	0.9	1	0.8	1.28M
June 09, 2025	0.91	0.95	0.95	1	0.9	1.22M
June 06, 2025	0.98	0.9	0.9	0.98	0.9	463,558
June 05, 2025	0.94	0.95	0.95	1	0.9	396,318
June 04, 2025	1.02	1.05	1.05	1.2	0.93	487,839
June 03, 2025	1.05	1.1	1.1	1.2	1.02	455,089
June 02, 2025	1.42	1.1	1.1	1.9	0.9	8.19M
May 30, 2025	1.71	1.8	1.8	1.8	1.71	30,000
May 29, 2025	1.7	1.85	1.85	1.85	1.7	134,820
May 28, 2025	1.83	1.85	1.85	1.85	1.7	231,007
May 27, 2025	1.9	1.83	1.83	1.9	1.81	69,067
May 23, 2025	2	1.85	1.85	2	1.8	740,100

Trellus Health plc (TRLS.L) LSE