NASDAQ:TLSA | Historical Stock Price | Tiziana Life Sciences Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$0.68$1.16$1.97$3.35$5.712018-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.08$1.0845,232——
2019-12-30$0.94$0.9441,234——
2019-12-27$1.16$1.1626,989——
2019-12-26$0.98$0.9827,989——
2019-12-24$1.08$1.088,247——
2019-12-23$1.25$1.2516,244——
2019-12-20$1.06$1.061,250——
2019-12-19$1.06$1.061,000——
2019-12-18$1.05$1.051,999——
2019-12-17$1.05$1.055,498——
2019-12-16$1.06$1.0613,495——
2019-12-13$1.13$1.133,499——
2019-12-12$1.10$1.108,996——
2019-12-11$1.18$1.1819,742——
2019-12-10$1.12$1.127,997——
2019-12-09$1.06$1.063,499——
2019-12-06$1.08$1.080——
2019-12-05$1.08$1.08750——
2019-12-04$1.11$1.114,248——
2019-12-03$1.14$1.141,999——
2019-12-02$1.06$1.0617,743——
2019-11-29$1.08$1.081,000——
2019-11-27$1.16$1.160——
2019-11-26$1.16$1.165,748——
2019-11-25$1.12$1.121,000——
2019-11-22$1.12$1.126,997——
2019-11-21$1.08$1.083,499——
2019-11-20$1.12$1.125,498——
2019-11-19$1.12$1.129,996——
2019-11-18$1.20$1.206,997——
2019-11-15$1.14$1.144,498——
2019-11-14$1.12$1.122,249——
2019-11-13$1.09$1.095,498——
2019-11-12$1.20$1.2024,990——
2019-11-11$1.11$1.113,998——
2019-11-08$1.16$1.161,749——
2019-11-07$1.14$1.147,247——
2019-11-06$1.15$1.1526,989——
2019-11-05$1.41$1.4137,235——
2019-11-04$1.20$1.201,499——
2019-11-01$1.22$1.227,247——
2019-10-31$1.22$1.228,747——
2019-10-30$1.25$1.2546,481——
2019-10-29$1.44$1.44101,459——
2019-10-28$1.22$1.2218,493——
2019-10-25$1.24$1.245,498——
2019-10-24$1.21$1.2130,488——
2019-10-23$1.22$1.2216,493——
2019-10-22$1.11$1.1141,483——
2019-10-21$1.21$1.2164,974——
2019-10-18$1.19$1.1919,992——
2019-10-17$1.10$1.1084,966——
2019-10-16$1.00$1.0088,465——
2019-10-15$0.82$0.82108,956——
2019-10-14$0.73$0.7364,974——
2019-10-11$0.76$0.76111,955——
2019-10-10$0.69$0.69106,457——
2019-10-09$0.86$0.8610,496——
2019-10-08$0.91$0.9136,985——
2019-10-07$0.98$0.9828,988——
2019-10-04$0.95$0.95104,458——
2019-10-03$1.04$1.04120,952——
2019-10-02$1.10$1.10182,927——
2019-10-01$1.30$1.3010,996——
2019-09-30$1.23$1.2384,466——
2019-09-27$1.25$1.25106,957——
2019-09-26$1.07$1.07122,951——
2019-09-25$1.20$1.2036,485——
2019-09-24$1.21$1.2178,968——
2019-09-23$1.25$1.2556,477——
2019-09-20$1.27$1.2710,996——
2019-09-19$1.26$1.2628,489——
2019-09-18$1.35$1.357,997——
2019-09-17$1.39$1.3941,983——
2019-09-16$1.43$1.4323,990——
2019-09-13$1.45$1.4545,982——
2019-09-12$1.40$1.4089,464——
2019-09-11$1.46$1.4660,476——
2019-09-10$1.44$1.44159,436——
2019-09-09$1.54$1.5426,989——
2019-09-06$1.50$1.5088,465——
2019-09-05$1.48$1.4847,481——
2019-09-04$1.52$1.52107,957——
2019-09-03$1.42$1.42121,951——
2019-08-30$1.26$1.260——
2019-08-29$1.26$1.267,997——
2019-08-28$1.30$1.300——
2019-08-27$1.30$1.300——
2019-08-26$1.30$1.306,997——
2019-08-23$1.32$1.321,000——
2019-08-22$1.29$1.290——
2019-08-21$1.29$1.296,497——
2019-08-20$1.39$1.390——
2019-08-19$1.39$1.390——
2019-08-16$1.39$1.395,998——
2019-08-15$1.24$1.2416,993——
2019-08-14$1.32$1.329,996——
2019-08-13$1.40$1.401,499——
2019-08-12$1.32$1.327,497——
2019-08-09$1.40$1.402,999——
2019-08-08$1.32$1.3215,994——
2019-08-07$1.35$1.356,997——
2019-08-06$1.32$1.3232,487——
2019-08-05$1.47$1.47500——
2019-08-02$1.47$1.475,498——
2019-08-01$1.38$1.382,999——
2019-07-31$1.41$1.412,499——
2019-07-30$1.40$1.404,998——
2019-07-29$1.43$1.436,997——
2019-07-26$1.45$1.451,999——
2019-07-25$1.52$1.5214,994——
2019-07-24$1.52$1.5215,994——
2019-07-23$1.36$1.362,499——
2019-07-22$1.52$1.5230,988——
2019-07-19$1.39$1.3921,991——
2019-07-18$1.30$1.3015,994——
2019-07-17$1.37$1.376,497——
2019-07-16$1.30$1.304,998——
2019-07-15$1.36$1.364,998——
2019-07-12$1.39$1.399,496——
2019-07-11$1.40$1.4013,994——
2019-07-10$1.49$1.4914,994——
2019-07-09$1.62$1.6212,995——
2019-07-08$1.50$1.5012,495——
2019-07-05$1.34$1.3417,993——
2019-07-03$1.45$1.4513,495——
2019-07-02$1.38$1.3812,995——
2019-07-01$1.57$1.5716,993——
2019-06-28$1.44$1.4448,481——
2019-06-27$1.59$1.599,996——
2019-06-26$1.73$1.7338,984——
2019-06-25$1.69$1.69143,942——
2019-06-24$1.75$1.755,998——
2019-06-21$1.79$1.791,000——
2019-06-20$1.73$1.737,997——
2019-06-19$1.74$1.743,998——
2019-06-18$1.77$1.775,998——
2019-06-17$1.64$1.642,499——
2019-06-14$1.74$1.745,998——
2019-06-13$1.63$1.6324,990——
2019-06-12$1.84$1.847,997——
2019-06-11$1.80$1.805,998——
2019-06-10$1.85$1.857,997——
2019-06-07$1.75$1.75500——
2019-06-06$1.75$1.755,998——
2019-06-05$1.75$1.7539,484——
2019-06-04$1.77$1.7710,996——
2019-06-03$1.70$1.7014,494——
2019-05-31$1.41$1.41500——
2019-05-30$1.41$1.416,497——
2019-05-29$1.28$1.285,498——
2019-05-28$1.47$1.472,499——
2019-05-24$1.43$1.439,996——
2019-05-23$1.47$1.479,496——
2019-05-22$1.54$1.5421,991——
2019-05-21$1.60$1.6018,992——
2019-05-20$1.53$1.536,497——
2019-05-17$1.66$1.6618,493——
2019-05-16$1.67$1.675,498——
2019-05-15$1.70$1.704,998——
2019-05-14$1.59$1.5912,995——
2019-05-13$1.60$1.6012,495——
2019-05-10$1.64$1.645,998——
2019-05-09$1.63$1.635,998——
2019-05-08$1.57$1.5724,490——
2019-05-07$1.74$1.746,497——
2019-05-06$1.77$1.7712,995——
2019-05-03$1.77$1.7741,483——
2019-05-02$1.67$1.6713,994——
2019-05-01$1.71$1.719,496——
2019-04-30$1.65$1.6534,986——
2019-04-29$1.55$1.5552,479——
2019-04-26$1.80$1.8089,464——
2019-04-25$1.91$1.91225,910——
2019-04-24$1.35$1.357,997——
2019-04-23$1.20$1.20500——
2019-04-22$1.20$1.201,000——
2019-04-18$1.20$1.20500——
2019-04-17$1.20$1.202,499——
2019-04-16$1.20$1.201,499——
2019-04-15$1.20$1.20500——
2019-04-12$1.20$1.208,996——
2019-04-11$1.27$1.2710,496——
2019-04-10$1.28$1.2819,492——
2019-04-09$1.40$1.4040,984——
2019-04-08$1.40$1.4022,991——
2019-04-05$1.46$1.4613,495——
2019-04-04$1.53$1.5378,968——
2019-04-03$1.37$1.3718,493——
2019-04-02$1.15$1.155,498——
2019-04-01$1.10$1.107,997——
2019-03-29$1.21$1.2118,493——
2019-03-28$1.18$1.18500——
2019-03-27$1.20$1.20500——
2019-03-26$1.20$1.2021,991——
2019-03-25$1.22$1.221,000——
2019-03-22$1.16$1.16500——
2019-03-21$1.16$1.164,998——
2019-03-20$1.00$1.00500——
2019-03-19$1.00$1.001,499——
2019-03-18$1.06$1.06500——
2019-03-15$1.06$1.06500——
2019-03-14$1.12$1.120——
2019-03-13$1.12$1.12500——
2019-03-12$1.12$1.12500——
2019-03-11$1.12$1.12500——
2019-03-08$1.12$1.12500——
2019-03-07$1.12$1.121,499——
2019-03-06$1.12$1.12500——
2019-03-05$1.00$1.00500——
2019-03-04$1.00$1.001,000——
2019-03-01$1.00$1.0020,992——
2019-02-28$1.20$1.20500——
2019-02-27$1.20$1.20500——
2019-02-26$1.20$1.202,499——
2019-02-25$1.16$1.162,499——
2019-02-22$1.16$1.162,999——
2019-02-21$1.20$1.2023,990——
2019-02-20$1.19$1.190——
2019-02-19$1.19$1.19500——
2019-02-15$1.21$1.214,998——
2019-02-14$1.19$1.1912,495——
2019-02-13$1.14$1.1424,990——
2019-02-12$1.20$1.2011,995——
2019-02-11$1.23$1.23500——
2019-02-08$1.30$1.30500——
2019-02-07$1.30$1.3014,994——
2019-02-06$1.31$1.311,499——
2019-02-05$1.35$1.35500——
2019-02-04$1.35$1.35500——
2019-02-01$1.35$1.35500——
2019-01-31$1.35$1.351,499——
2019-01-30$1.30$1.30500——
2019-01-29$1.30$1.3024,490——
2019-01-28$1.40$1.4041,983——
2019-01-25$1.35$1.3547,981——
2019-01-24$1.19$1.191,000——
2019-01-23$1.11$1.1112,495——
2019-01-22$1.27$1.27500——
2019-01-18$1.39$1.391,000——
2019-01-17$1.31$1.312,499——
2019-01-16$1.33$1.330——
2019-01-15$1.33$1.331,000——
2019-01-14$1.33$1.330——
2019-01-11$1.33$1.332,499——
2019-01-10$1.40$1.400——
2019-01-09$1.40$1.403,998——
2019-01-08$1.40$1.4018,493——
2019-01-07$1.35$1.351,499——
2019-01-04$1.40$1.405,998——
2019-01-03$1.42$1.420——
2019-01-02$1.42$1.421,499——