Trellus Health plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.730	1.700	0.730	1.100	1.100	19,136,114
2025-08-07	0.650	0.730	0.575	0.650	0.650	104,467
2025-08-06	0.650	0.650	0.500	0.650	0.650	139,740
2025-08-05	0.650	0.650	0.638	0.650	0.650	300,000
2025-08-04	0.650	0.650	0.638	0.650	0.650	47,918
2025-08-01	0.650	0.650	0.650	0.650	0.650	242,617
2025-07-31	0.650	0.650	0.650	0.650	0.650	0
2025-07-30	0.650	0.650	0.500	0.650	0.650	242,617
2025-07-29	0.650	0.800	0.625	0.650	0.650	160,229
2025-07-28	0.650	0.800	0.650	0.650	0.650	875
2025-07-25	0.650	0.700	0.650	0.650	0.650	150,000
2025-07-24	0.600	0.600	0.558	0.600	0.600	11,224
2025-07-23	0.600	0.700	0.600	0.600	0.600	229,533
2025-07-22	0.600	0.700	0.551	0.600	0.600	1,273,279
2025-07-21	0.600	0.600	0.525	0.600	0.600	4,295
2025-07-18	0.600	0.700	0.525	0.600	0.600	340,551
2025-07-17	0.600	0.650	0.525	0.600	0.600	140,875
2025-07-16	0.600	0.700	0.524	0.600	0.600	278,633
2025-07-15	0.600	0.600	0.600	0.600	0.600	393,853
2025-07-14	0.600	0.700	0.524	0.600	0.600	393,853
2025-07-11	0.600	0.600	0.500	0.600	0.600	360,979
2025-07-10	0.650	0.650	0.500	0.650	0.650	11,035
2025-07-09	0.660	0.660	0.531	0.650	0.650	588,745
2025-07-08	0.700	0.800	0.655	0.700	0.700	85,250
2025-07-07	0.650	0.790	0.553	0.700	0.700	827,712
2025-07-04	0.650	0.650	0.551	0.650	0.650	20,202
2025-07-03	0.650	0.650	0.650	0.650	0.650	164
2025-07-02	0.650	0.650	0.551	0.650	0.650	164
2025-07-01	0.650	0.650	0.650	0.650	0.650	0
2025-06-30	0.650	0.730	0.500	0.650	0.650	273,833
2025-06-27	0.650	0.800	0.650	0.650	0.650	1,125
2025-06-26	0.650	0.650	0.650	0.650	0.650	0
2025-06-25	0.625	0.740	0.520	0.650	0.650	1,494,877
2025-06-24	0.800	0.800	0.525	0.625	0.625	1,377,691
2025-06-23	0.800	0.900	0.700	0.800	0.800	80,116
2025-06-20	0.800	0.900	0.700	0.800	0.800	382,399
2025-06-19	0.800	0.860	0.800	0.800	0.800	1,919
2025-06-18	0.800	0.900	0.800	0.800	0.800	111
2025-06-17	0.800	0.800	0.720	0.800	0.800	365,000
2025-06-16	0.800	0.900	0.720	0.800	0.800	408,359
2025-06-13	0.800	0.900	0.700	0.800	0.800	249,927
2025-06-12	0.800	0.900	0.700	0.800	0.800	200,754
2025-06-11	0.900	0.920	0.720	0.920	0.920	211,807
2025-06-10	0.950	1.000	0.800	0.900	0.900	1,276,171
2025-06-09	0.950	1.000	0.900	0.950	0.950	1,219,741
2025-06-06	0.950	0.975	0.900	0.950	0.950	420,482
2025-06-05	1.000	1.000	0.900	0.950	0.950	396,232
2025-06-04	1.100	1.200	0.930	1.050	1.050	487,755
2025-06-03	1.100	1.200	1.025	1.100	1.100	455,089
2025-06-02	1.800	1.900	0.900	1.100	1.100	8,188,359
2025-05-30	1.800	1.800	1.710	1.800	1.800	30,000
2025-05-29	1.850	1.850	1.700	1.850	1.850	134,820
2025-05-28	1.850	1.850	1.700	1.850	1.850	229,245
2025-05-27	1.850	1.900	1.810	1.850	1.850	69,067
2025-05-23	1.850	2.000	1.800	1.850	1.850	495,100
2025-05-22	1.850	1.850	1.765	1.850	1.850	35,717
2025-05-21	1.850	1.900	1.850	1.850	1.850	235,424
2025-05-20	1.850	2.000	1.700	1.850	1.850	166,176
2025-05-19	1.850	1.850	1.710	1.850	1.850	1,270
2025-05-16	1.850	1.850	1.710	1.850	1.850	79,499

← NewerPage 6 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.