Tissue Regenix Group plc (TRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | 91,693 |
| 25 Apr 2024 | 61.50 | 61.30 | 61.00 | 61.50 | 61.50 | 53,466 |
| 24 Apr 2024 | 61.50 | 61.48 | 60.20 | 60.20 | 60.20 | 47,682 |
| 23 Apr 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 19,970 |
| 22 Apr 2024 | 61.50 | 61.05 | 61.00 | 61.50 | 61.50 | 15,013 |
| 19 Apr 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 23,744 |
| 18 Apr 2024 | 61.50 | 61.05 | 61.05 | 61.50 | 61.50 | 118 |
| 17 Apr 2024 | 61.50 | 62.00 | 59.80 | 59.80 | 59.80 | 44,244 |
| 16 Apr 2024 | 61.50 | 63.20 | 61.00 | 61.50 | 61.50 | 45,653 |
| 15 Apr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 62,545 |
| 12 Apr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 33,984 |
| 11 Apr 2024 | 61.50 | 62.00 | 61.05 | 61.50 | 61.50 | 103,373 |
| 10 Apr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 86,939 |
| 09 Apr 2024 | 61.50 | 61.70 | 59.80 | 61.50 | 61.50 | 31,212 |
| 08 Apr 2024 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 105,147 |
| 05 Apr 2024 | 61.50 | 61.25 | 61.00 | 61.50 | 61.50 | 304 |
| 04 Apr 2024 | 61.50 | 61.00 | 61.00 | 61.50 | 61.50 | 133,724 |
| 03 Apr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 98,905 |
| 02 Apr 2024 | 62.50 | 62.15 | 59.55 | 61.00 | 61.00 | 68,334 |
| 28 Mar 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,827 |
| 27 Mar 2024 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 80,092 |
| 26 Mar 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 76,155 |
| 25 Mar 2024 | 63.00 | 63.25 | 59.00 | 62.00 | 62.00 | 263,209 |
| 22 Mar 2024 | 63.50 | 64.70 | 62.00 | 63.00 | 63.00 | 76,556 |
| 21 Mar 2024 | 63.50 | 65.00 | 61.00 | 63.50 | 63.50 | 135,219 |
| 20 Mar 2024 | 62.00 | 64.87 | 61.00 | 63.50 | 63.50 | 70,966 |
| 19 Mar 2024 | 69.50 | 70.70 | 60.65 | 62.00 | 62.00 | 206,125 |
| 18 Mar 2024 | 68.50 | 68.75 | 67.15 | 68.50 | 68.50 | 30,151 |
| 15 Mar 2024 | 68.50 | 68.75 | 67.30 | 68.50 | 68.50 | 44,168 |
| 14 Mar 2024 | 68.50 | 68.75 | 67.36 | 68.50 | 68.50 | 11,050 |
| 13 Mar 2024 | 68.50 | 68.95 | 67.00 | 68.50 | 68.50 | 23,888 |
| 12 Mar 2024 | 68.50 | 68.80 | 67.00 | 68.50 | 68.50 | 78,042 |
| 11 Mar 2024 | 69.00 | 70.00 | 66.60 | 66.60 | 66.60 | 22,068 |
| 08 Mar 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 7,041 |
| 07 Mar 2024 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | 29,892 |
| 06 Mar 2024 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | 27,723 |
| 05 Mar 2024 | 69.50 | 71.00 | 68.00 | 71.00 | 71.00 | 97,837 |
| 04 Mar 2024 | 68.50 | 71.00 | 67.00 | 69.00 | 69.00 | 42,489 |
| 01 Mar 2024 | 68.50 | 70.00 | 67.45 | 68.50 | 68.50 | 108,357 |
| 29 Feb 2024 | 68.00 | 69.60 | 67.00 | 68.50 | 68.50 | 31,185 |
| 28 Feb 2024 | 68.50 | 69.85 | 67.00 | 68.00 | 68.00 | 94,266 |
| 27 Feb 2024 | 70.50 | 71.00 | 67.30 | 68.50 | 68.50 | 51,263 |
| 26 Feb 2024 | 71.50 | 72.70 | 69.30 | 70.50 | 70.50 | 41,835 |
| 23 Feb 2024 | 69.50 | 72.94 | 69.00 | 71.50 | 71.50 | 326,701 |
| 22 Feb 2024 | 65.50 | 71.00 | 65.00 | 69.50 | 69.50 | 153,951 |
| 21 Feb 2024 | 63.00 | 67.00 | 62.00 | 65.50 | 65.50 | 99,614 |
| 20 Feb 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 141,543 |
| 19 Feb 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 41,007 |
| 16 Feb 2024 | 62.50 | 64.00 | 61.80 | 63.00 | 63.00 | 8,368 |
| 15 Feb 2024 | 62.00 | 64.00 | 59.80 | 62.50 | 62.50 | 31,275 |
| 14 Feb 2024 | 62.00 | 62.80 | 61.30 | 62.00 | 62.00 | 16,504 |
| 13 Feb 2024 | 62.50 | 64.00 | 60.00 | 62.00 | 62.00 | 34,892 |
| 12 Feb 2024 | 62.50 | 62.70 | 61.15 | 62.50 | 62.50 | 7,136 |
| 09 Feb 2024 | 62.50 | 62.70 | 61.00 | 61.00 | 61.00 | 6,487 |
| 08 Feb 2024 | 63.00 | 64.00 | 61.00 | 62.50 | 62.50 | 42,687 |
| 07 Feb 2024 | 63.00 | 61.20 | 61.00 | 63.00 | 63.00 | 7,016 |
| 06 Feb 2024 | 63.00 | 63.20 | 61.00 | 63.00 | 63.00 | 26,193 |
| 05 Feb 2024 | 64.00 | 64.48 | 61.06 | 62.50 | 62.50 | 84,824 |
| 02 Feb 2024 | 63.00 | 66.00 | 62.30 | 64.00 | 64.00 | 192,552 |
| 01 Feb 2024 | 59.50 | 65.00 | 59.00 | 63.00 | 63.00 | 115,988 |
| 31 Jan 2024 | 59.50 | 60.00 | 59.30 | 59.50 | 59.50 | 12,153 |
| 30 Jan 2024 | 57.50 | 60.00 | 57.00 | 59.00 | 59.00 | 75,235 |
| 29 Jan 2024 | 57.00 | 58.00 | 56.04 | 57.50 | 57.50 | 75,218 |
| 26 Jan 2024 | 57.50 | 57.80 | 56.00 | 57.00 | 57.00 | 48,932 |
| 25 Jan 2024 | 62.50 | 64.70 | 57.00 | 57.50 | 57.50 | 275,365 |
| 24 Jan 2024 | 55.00 | 60.00 | 54.51 | 59.00 | 59.00 | 218,946 |
| 23 Jan 2024 | 53.50 | 56.00 | 53.90 | 54.50 | 54.50 | 90,063 |
| 22 Jan 2024 | 51.00 | 55.00 | 50.04 | 53.50 | 53.50 | 139,660 |
| 19 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,365 |
| 18 Jan 2024 | 51.00 | 51.18 | 50.02 | 51.00 | 51.00 | 7,844 |
| 17 Jan 2024 | 51.50 | 51.33 | 50.04 | 51.00 | 51.00 | 35,367 |
| 16 Jan 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 9,707 |
| 15 Jan 2024 | 51.40 | 51.40 | 51.00 | 51.50 | 51.50 | 10,837 |
| 12 Jan 2024 | 51.50 | 51.40 | 51.02 | 51.50 | 51.50 | 7,997 |
| 11 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | 29,613 |
| 10 Jan 2024 | 51.00 | 51.00 | 50.25 | 51.00 | 51.00 | 654 |
| 09 Jan 2024 | 51.50 | 51.00 | 50.90 | 51.00 | 51.00 | 74,102 |
| 08 Jan 2024 | 51.50 | 51.05 | 50.03 | 51.50 | 51.50 | 2,077 |
| 05 Jan 2024 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | 8,346 |
| 04 Jan 2024 | 52.00 | 51.04 | 51.00 | 52.00 | 52.00 | 27,378 |
| 03 Jan 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 25,804 |
| 02 Jan 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 28,557 |
| 29 Dec 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,045 |
| 28 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 16,223 |
| 27 Dec 2023 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | 8,525 |
| 22 Dec 2023 | 54.50 | 56.00 | 50.40 | 52.50 | 52.50 | 201,527 |
| 21 Dec 2023 | 55.00 | 56.00 | 53.00 | 54.50 | 54.50 | 93,486 |
| 20 Dec 2023 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 65,240 |
| 19 Dec 2023 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | 86,623 |
| 18 Dec 2023 | 56.00 | 56.00 | 51.00 | 55.00 | 55.00 | 66,443 |
| 15 Dec 2023 | 56.00 | 56.10 | 54.00 | 56.00 | 56.00 | 32,575 |
| 14 Dec 2023 | 56.00 | 56.30 | 55.00 | 56.00 | 56.00 | 65,504 |
| 13 Dec 2023 | 56.00 | 56.94 | 55.00 | 56.00 | 56.00 | 14,709 |
| 12 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 92,856 |
| 11 Dec 2023 | 56.00 | 56.40 | 54.00 | 56.00 | 56.00 | 8,139 |
| 08 Dec 2023 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | 26,522 |
| 07 Dec 2023 | 56.00 | 56.30 | 55.00 | 56.00 | 56.00 | 5,340 |
| 06 Dec 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 19,813 |
| 05 Dec 2023 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 15,265 |
| 04 Dec 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 48,252 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.