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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.02$2.02532,200——
2020-12-30$2.23$2.23186,800——
2020-12-29$2.25$2.25236,700——
2020-12-28$2.28$2.28406,800——
2020-12-24$2.50$2.50204,400——
2020-12-23$2.41$2.41854,500——
2020-12-22$2.49$2.491,813,000——
2020-12-21$2.19$2.19343,000——
2020-12-18$2.16$2.16358,400——
2020-12-17$2.13$2.131,943,500——
2020-12-16$1.95$1.95391,800——
2020-12-15$1.86$1.86516,900——
2020-12-14$1.98$1.98334,300——
2020-12-11$2.05$2.05244,100——
2020-12-10$2.06$2.06445,500——
2020-12-09$2.04$2.04452,200——
2020-12-08$2.06$2.06297,300——
2020-12-07$2.12$2.12406,700——
2020-12-04$2.26$2.26367,000——
2020-12-03$2.32$2.32359,100——
2020-12-02$2.42$2.42328,200——
2020-12-01$2.59$2.59418,900——
2020-11-30$2.49$2.49304,700——
2020-11-27$2.60$2.60151,700——
2020-11-25$2.50$2.50259,000——
2020-11-24$2.54$2.54220,200——
2020-11-23$2.57$2.57261,600——
2020-11-20$2.48$2.48972,200——
2020-11-19$2.84$2.84198,800——
2020-11-18$2.80$2.80217,000——
2020-11-17$2.82$2.82403,700——
2020-11-16$2.98$2.98266,600——
2020-11-13$2.98$2.98287,300——
2020-11-12$2.96$2.96352,100——
2020-11-11$3.05$3.05208,500——
2020-11-10$3.01$3.01252,600——
2020-11-09$2.89$2.89366,200——
2020-11-06$3.44$3.44207,800——
2020-11-05$3.78$3.78155,700——
2020-11-04$3.95$3.95141,500——
2020-11-03$4.04$4.04135,500——
2020-11-02$4.05$4.05122,300——
2020-10-30$3.82$3.82298,300——
2020-10-29$4.05$4.0558,200——
2020-10-28$4.00$4.00266,300——
2020-10-27$4.60$4.60267,900——
2020-10-26$4.58$4.58301,700——
2020-10-23$4.42$4.4295,300——
2020-10-22$4.34$4.3491,600——
2020-10-21$4.35$4.35120,700——
2020-10-20$4.40$4.40108,800——
2020-10-19$4.36$4.36120,300——
2020-10-16$4.26$4.26214,700——
2020-10-15$4.30$4.30113,900——
2020-10-14$4.41$4.41144,500——
2020-10-13$4.61$4.61326,400——
2020-10-12$4.40$4.40270,300——
2020-10-09$4.65$4.65589,300——
2020-10-08$4.96$4.961,417,800——
2020-10-07$4.41$4.41687,700——
2020-10-06$3.88$3.88318,100——
2020-10-05$3.64$3.64320,500——
2020-10-02$3.32$3.32229,700——
2020-10-01$3.43$3.43353,700——
2020-09-30$3.33$3.33220,800——
2020-09-29$3.37$3.37164,900——
2020-09-28$3.34$3.34252,300——
2020-09-25$3.49$3.49500,700——
2020-09-24$3.14$3.14228,700——
2020-09-23$3.01$3.01267,300——
2020-09-22$3.44$3.44165,300——
2020-09-21$3.62$3.62270,900——
2020-09-18$3.93$3.93593,300——
2020-09-17$3.71$3.71409,700——
2020-09-16$3.72$3.72812,700——
2020-09-15$3.43$3.43248,000——
2020-09-14$3.26$3.2669,000——
2020-09-11$3.19$3.19143,600——
2020-09-10$3.40$3.4053,200——
2020-09-09$3.39$3.39131,100——
2020-09-08$3.22$3.22178,100——
2020-09-04$3.22$3.22236,200——
2020-09-03$3.45$3.45406,700——
2020-09-02$3.41$3.41478,200——
2020-09-01$3.36$3.36494,600——
2020-08-31$3.53$3.53236,200——
2020-08-28$3.68$3.68269,300——
2020-08-27$3.67$3.67321,400——
2020-08-26$3.97$3.97226,000——
2020-08-25$4.01$4.01295,300——
2020-08-24$3.90$3.90542,100——
2020-08-21$3.91$3.91810,500——
2020-08-20$4.09$4.09319,500——
2020-08-19$4.03$4.03707,000——
2020-08-18$4.30$4.302,170,000——
2020-08-17$4.05$4.05409,100——
2020-08-14$4.42$4.42560,800——
2020-08-13$4.91$4.91705,600——
2020-08-12$4.52$4.52577,100——
2020-08-11$4.59$4.59973,900——
2020-08-10$5.04$5.04677,500——
2020-08-07$5.18$5.18516,000——
2020-08-06$5.25$5.25933,500——
2020-08-05$5.44$5.441,132,800——
2020-08-04$5.62$5.621,206,600——
2020-08-03$5.48$5.482,644,900——
2020-07-31$6.99$6.9929,886,800——
2020-07-30$4.95$4.953,992,402——
2020-07-29$4.16$4.16338,615——
2020-07-28$3.92$3.92641,743——
2020-07-27$4.11$4.11651,489——
2020-07-24$3.74$3.74759,196——
2020-07-23$3.52$3.521,069,822——
2020-07-22$3.98$3.981,047,081——
2020-07-21$4.64$4.641,542,633——
2020-07-20$4.90$4.901,916,483——
2020-07-17$4.54$4.542,340,064——
2020-07-16$4.00$4.002,462,515——
2020-07-15$3.45$3.451,178,029——
2020-07-14$3.83$3.831,039,584——
2020-07-13$3.44$3.44910,886——
2020-07-10$3.13$3.13517,543——
2020-07-09$2.80$2.80138,445——
2020-07-08$2.80$2.80137,195——
2020-07-07$2.97$2.97290,884——
2020-07-06$2.88$2.88258,147——
2020-07-02$2.61$2.61171,931——
2020-07-01$2.68$2.68247,901——
2020-06-30$2.57$2.57291,883——
2020-06-29$2.65$2.651,399,190——
2020-06-26$2.37$2.3788,465——
2020-06-25$2.49$2.49213,665——
2020-06-24$2.40$2.40234,906——
2020-06-23$2.39$2.39260,146——
2020-06-22$2.44$2.44446,321——
2020-06-19$2.72$2.723,385,145——
2020-06-18$2.41$2.41303,629——
2020-06-17$2.41$2.41149,690——
2020-06-16$2.39$2.39166,933——
2020-06-15$2.35$2.35215,914——
2020-06-12$2.26$2.2668,723——
2020-06-11$2.15$2.15146,441——
2020-06-10$2.30$2.30140,944——
2020-06-09$2.32$2.32125,700——
2020-06-08$2.39$2.39314,624——
2020-06-05$2.32$2.32534,036——
2020-06-04$2.60$2.60221,162——
2020-06-03$2.62$2.62263,395——
2020-06-02$2.65$2.65259,146——
2020-06-01$2.74$2.74480,558——
2020-05-29$2.65$2.65508,047——
2020-05-28$2.51$2.51194,422——
2020-05-27$2.45$2.45364,854——
2020-05-26$2.48$2.481,102,809——
2020-05-22$2.29$2.29915,634——
2020-05-21$2.06$2.06502,799——
2020-05-20$1.90$1.90833,417——
2020-05-19$2.16$2.16454,818——
2020-05-18$2.36$2.361,007,847——
2020-05-15$2.24$2.241,136,795——
2020-05-14$2.04$2.041,499,900——
2020-05-13$1.78$1.781,802,779——
2020-05-12$1.63$1.63647,741——
2020-05-11$1.60$1.60682,227——
2020-05-08$1.43$1.43232,907——
2020-05-07$1.46$1.46476,060——
2020-05-06$1.48$1.48705,218——
2020-05-05$1.39$1.391,879,998——
2020-05-04$1.18$1.181,533,386——
2020-05-01$1.13$1.13267,643——
2020-04-30$1.11$1.11419,582——
2020-04-29$1.16$1.16355,858——
2020-04-28$1.17$1.17484,306——
2020-04-27$1.22$1.221,902,739——
2020-04-24$1.19$1.191,044,332——
2020-04-23$1.20$1.20260,896——
2020-04-22$1.22$1.22268,643——
2020-04-21$1.25$1.25449,070——
2020-04-20$1.22$1.22455,818——
2020-04-17$1.27$1.27524,540——
2020-04-16$1.29$1.29563,774——
2020-04-15$1.26$1.26987,105——
2020-04-14$1.34$1.342,708,666——
2020-04-13$1.23$1.232,790,883——
2020-04-09$1.36$1.3619,640,891——
2020-04-08$0.87$0.87383,846——
2020-04-07$0.85$0.85146,941——
2020-04-06$0.86$0.86431,078——
2020-04-03$0.83$0.83261,895——
2020-04-02$0.79$0.79654,238——
2020-04-01$0.72$0.72258,397——
2020-03-31$0.82$0.82751,949——
2020-03-30$0.74$0.74350,860——
2020-03-27$0.71$0.71423,081——
2020-03-26$0.75$0.75607,757——
2020-03-25$0.73$0.73579,268——
2020-03-24$0.72$0.72775,440——
2020-03-23$0.72$0.72658,986——
2020-03-20$0.71$0.71578,768——
2020-03-19$0.68$0.681,002,099——
2020-03-18$0.80$0.80771,941——
2020-03-17$0.91$0.91701,219——
2020-03-16$0.90$0.901,489,904——
2020-03-13$1.34$1.342,456,767——
2020-03-12$2.10$2.1010,138,443——
2020-03-11$1.58$1.5829,728,604——
2020-03-10$0.81$0.8146,981——
2020-03-09$0.76$0.7620,242——
2020-03-06$0.84$0.8440,484——
2020-03-05$0.82$0.82123,701——
2020-03-04$0.71$0.71101,959——
2020-03-03$0.80$0.8010,746——
2020-03-02$0.80$0.8031,487——
2020-02-28$0.86$0.86293,383——
2020-02-27$0.93$0.93247,901——
2020-02-26$0.70$0.7021,491——
2020-02-25$0.68$0.6842,733——
2020-02-24$0.67$0.67163,435——
2020-02-21$0.80$0.807,247——
2020-02-20$0.80$0.8040,734——
2020-02-19$0.84$0.8433,237——
2020-02-18$0.84$0.8496,961——
2020-02-14$0.96$0.9642,233——
2020-02-13$0.83$0.8312,995——
2020-02-12$0.93$0.931,499——
2020-02-11$0.92$0.9220,242——
2020-02-10$0.93$0.932,249——
2020-02-07$0.93$0.936,497——
2020-02-06$0.95$0.9514,494——
2020-02-05$0.96$0.9614,494——
2020-02-04$0.90$0.9036,485——
2020-02-03$0.96$0.9633,237——
2020-01-31$0.95$0.9529,738——
2020-01-30$1.00$1.0012,245——
2020-01-29$1.00$1.0055,978——
2020-01-28$1.02$1.0221,242——
2020-01-27$1.09$1.091,250——
2020-01-24$1.05$1.0540,734——
2020-01-23$1.09$1.0913,245——
2020-01-22$1.12$1.1216,743——
2020-01-21$1.11$1.1140,234——
2020-01-17$1.11$1.1116,993——
2020-01-16$1.14$1.1438,984——
2020-01-15$1.16$1.1619,992——
2020-01-14$1.21$1.2150,230——
2020-01-13$1.31$1.3163,475——
2020-01-10$1.30$1.30289,134——
2020-01-09$1.22$1.223,539,334——
2020-01-08$1.04$1.040——
2020-01-07$1.04$1.0425,990——
2020-01-06$1.02$1.0233,986——
2020-01-03$1.15$1.151,499——
2020-01-02$1.13$1.1312,245——