Trellus Health plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.550	0.550	0.500	0.550	0.550	52,083
2025-10-31	0.550	0.550	0.500	0.550	0.550	40,051
2025-10-30	0.575	0.575	0.500	0.550	0.550	614,175
2025-10-29	0.600	0.600	0.575	0.600	0.600	85,936
2025-10-28	0.600	0.600	0.500	0.600	0.600	193,137
2025-10-27	0.650	0.670	0.550	0.600	0.600	756,602
2025-10-24	0.650	0.650	0.600	0.650	0.650	61,820
2025-10-23	0.650	0.675	0.600	0.650	0.650	446,583
2025-10-22	0.750	0.800	0.600	0.650	0.650	2,342,972
2025-10-21	0.650	0.700	0.600	0.650	0.650	2,136,395
2025-10-20	0.750	0.750	0.700	0.750	0.750	396,754
2025-10-17	0.825	0.825	0.825	0.825	0.825	286,590
2025-10-16	0.825	0.900	0.750	0.825	0.825	299,684
2025-10-15	0.825	0.825	0.750	0.825	0.825	8,297
2025-10-14	0.850	0.880	0.750	0.825	0.825	355,645
2025-10-13	0.850	0.850	0.800	0.850	0.850	34,680
2025-10-10	0.825	0.865	0.800	0.850	0.850	1,118,712
2025-10-09	0.825	0.900	0.760	0.825	0.825	951,365
2025-10-08	0.750	0.900	0.707	0.825	0.825	2,271,947
2025-10-07	0.750	0.800	0.700	0.750	0.750	589,818
2025-10-06	0.750	0.800	0.685	0.750	0.750	276,395
2025-10-03	0.750	0.800	0.700	0.750	0.750	149,233
2025-10-02	0.675	0.800	0.600	0.750	0.750	3,214,626
2025-10-01	0.650	0.750	0.600	0.675	0.675	485,811
2025-09-30	0.650	0.700	0.600	0.650	0.650	1,074,810
2025-09-29	0.650	0.650	0.606	0.650	0.650	25,000
2025-09-26	0.650	0.700	0.650	0.650	0.650	2,864
2025-09-25	0.650	0.650	0.600	0.650	0.650	53,681
2025-09-24	0.600	0.680	0.522	0.650	0.650	127,894
2025-09-23	0.600	0.700	0.500	0.600	0.600	118,077
2025-09-22	0.600	0.680	0.550	0.600	0.600	848,413
2025-09-19	0.550	0.600	0.500	0.600	0.600	391,265
2025-09-18	0.575	0.600	0.500	0.550	0.550	262,781
2025-09-17	0.550	0.594	0.550	0.575	0.575	271,257
2025-09-16	0.625	0.700	0.500	0.550	0.550	1,680,060
2025-09-15	0.625	0.700	0.559	0.625	0.625	1,246,112
2025-09-12	0.500	0.670	0.455	0.625	0.625	5,440,215
2025-09-11	0.500	0.589	0.400	0.500	0.500	1,049,472
2025-09-10	0.500	0.540	0.400	0.500	0.500	1,448,093
2025-09-09	0.500	0.550	0.440	0.500	0.500	381,725
2025-09-08	0.550	0.600	0.331	0.500	0.500	6,801,644
2025-09-05	0.800	0.900	0.700	0.800	0.800	192,591
2025-09-04	0.800	0.800	0.700	0.800	0.800	317,162
2025-09-03	0.800	0.830	0.700	0.800	0.800	145,125
2025-09-02	0.800	0.900	0.700	0.800	0.800	287,267
2025-09-01	0.650	0.990	0.600	0.800	0.800	12,398,980
2025-08-29	0.700	0.700	0.600	0.650	0.650	997,264
2025-08-28	0.700	0.800	0.700	0.700	0.700	6,411
2025-08-27	0.700	0.700	0.615	0.700	0.700	27,399
2025-08-26	0.700	0.800	0.615	0.700	0.700	61,524
2025-08-22	0.700	0.800	0.615	0.700	0.700	1,327,384
2025-08-21	0.700	0.700	0.630	0.700	0.700	27,316
2025-08-20	0.700	0.800	0.630	0.700	0.700	30,167
2025-08-19	0.700	0.700	0.630	0.700	0.700	19,070
2025-08-18	0.730	0.730	0.630	0.700	0.700	922,739
2025-08-15	0.750	0.809	0.718	0.750	0.750	1,947,811
2025-08-14	0.750	0.770	0.710	0.750	0.750	177,956
2025-08-13	0.750	0.800	0.700	0.750	0.750	310,257
2025-08-12	0.800	0.815	0.700	0.750	0.750	1,753,887
2025-08-11	1.100	1.200	0.700	0.900	0.900	3,752,253

← NewerPage 5 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.