Tissue Regenix Group plc - TRX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.75	29	29	30	28.1	35,039
August 15, 2025	28.6	29	29	30	28	24,034
August 14, 2025	28.6	29	29	29	28.6	16,855
August 13, 2025	30	29	29	31.6	28	104,061
August 12, 2025	32	30	30	32	29	31,310
August 11, 2025	30	30.5	30.5	31	30	9,181
August 08, 2025	32.33	31	31	34	30	99,157
August 07, 2025	33.7	33	33	34	32	16,145
August 06, 2025	32	33	33	33.7	32	5,698
August 05, 2025	32	33	33	35	31	17,085
August 04, 2025	33	33.5	33.5	35	32	15,340
August 01, 2025	35	34	34	35	33	27,169
July 31, 2025	36.7	35.5	35.5	36.7	34.25	42,838
July 30, 2025	36.22	36.5	36.5	37	35	15,120
July 29, 2025	37.9	37	37	37.9	36	311
July 28, 2025	36.44	37	37	39.8	35	41,094
July 25, 2025	39.8	38	38	40	36	17,737
July 24, 2025	40.56	38	38	40.96	36.97	42,601
July 23, 2025	36.8	39	39	41	36	183,883
July 22, 2025	32	36.5	36.5	37	32	200,025
July 21, 2025	30	32.5	32.5	33	29.15	82,468
July 18, 2025	25.3	29	29	30	25	233,252
July 17, 2025	27	25	25	27	25	42,148
July 16, 2025	26	26	26	26	26	0
July 15, 2025	26	26	26	27	25	50,210
July 14, 2025	26.5	26.5	26.5	26.5	26.05	2,768
July 11, 2025	25.2	27.6	27.6	27.6	25.2	125,491
July 10, 2025	26.95	26.5	26.5	26.95	26.5	3
July 09, 2025	26.5	26.5	26.5	26.84	26	149,342
July 08, 2025	26.5	26.5	26.5	26.5	26.06	68,354
July 07, 2025	28.44	26.5	26.5	29	25	204,269
July 04, 2025	28.5	28.5	28.5	29	28	8,652
July 03, 2025	28.7	28.5	28.5	29	28	8,646
July 02, 2025	29	28.5	28.5	30	28	103,104
July 01, 2025	29.59	29.5	29.5	29.59	29.5	14,802
June 30, 2025	29.11	29.5	29.5	29.92	29	85,969
June 27, 2025	29.05	29.5	29.5	30	29	1.24M
June 26, 2025	30.3	29.5	29.5	32	29	56,004
June 25, 2025	31.7	31	31	31.7	30.2	65,200
June 24, 2025	30	30.5	30.5	31	28.65	135,909
June 23, 2025	30.05	30.5	30.5	31	30.05	28,285
June 20, 2025	32	30.5	30.5	35	30	134,893
June 19, 2025	32.09	33.5	33.5	34.1	32	10,310
June 18, 2025	32.15	33.5	33.5	35	32.03	3,556
June 17, 2025	34.22	33.5	33.5	34.22	32	91,612
June 16, 2025	32.15	33.5	33.5	34.22	32.15	3,337
June 13, 2025	33.25	33.5	33.5	35	31	24,290
June 12, 2025	34.5	34	34	35	33	35,749
June 11, 2025	32.2	34	34	35.46	31	96,809
June 10, 2025	32.04	32	32	34	30	75,763
June 09, 2025	31.8	31.5	31.5	35	30	143,464
June 06, 2025	31.85	31	31	31.85	30	22,725
June 05, 2025	31.02	31.5	31.5	32	31	45,220
June 04, 2025	31.02	32	32	33	31	36,271
June 03, 2025	31.64	32	32	33	31.25	28,556
June 02, 2025	31.25	32	32	32.78	31	32,935
May 30, 2025	32.17	32	32	32.9	32	2,608
May 29, 2025	33	32	32	33	31	19,658
May 28, 2025	31.02	32	32	33	31	30,613
May 27, 2025	32.15	32	32	32.17	31.02	24,534

Tissue Regenix Group plc (TRX.L) LSE