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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.65	0.6	0.6	0.67	0.5	89,001
November 24, 2025	0.6	0.65	0.65	0.69	0.6	1.03M
November 21, 2025	0.53	0.53	0.53	0.53	0.5	101,466
November 20, 2025	0.53	0.53	0.53	0.53	0.52	1.31M
November 19, 2025	0.53	0.53	0.53	0.53	0.5	5,092
November 18, 2025	0.53	0.53	0.53	0.53	0.5	98,915
November 17, 2025	0.53	0.53	0.53	0.53	0.52	4,020
November 14, 2025	0.54	0.53	0.53	0.54	0.47	1.31M
November 13, 2025	0.55	0.55	0.55	0.55	0.5	255,703
November 12, 2025	0.55	0.55	0.55	0.55	0.5	396
November 11, 2025	0.55	0.55	0.55	0.55	0.5	341
November 10, 2025	0.55	0.55	0.55	0.55	0.54	3,563
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

Trellus Health plc (TRLS.L) LSE