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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.96$0.96290,300——
2021-12-30$0.96$0.96165,100——
2021-12-29$0.95$0.95132,300——
2021-12-28$0.89$0.89118,100——
2021-12-27$0.92$0.92199,000——
2021-12-23$0.96$0.96104,800——
2021-12-22$0.95$0.95144,000——
2021-12-21$0.95$0.95161,300——
2021-12-20$0.97$0.97180,200——
2021-12-17$0.94$0.94495,200——
2021-12-16$1.05$1.05173,700——
2021-12-15$1.10$1.10194,500——
2021-12-14$1.00$1.00298,100——
2021-12-13$1.14$1.14225,700——
2021-12-10$1.19$1.1980,000——
2021-12-09$1.22$1.2233,800——
2021-12-08$1.25$1.2560,600——
2021-12-07$1.22$1.22113,400——
2021-12-06$1.13$1.13120,300——
2021-12-03$1.06$1.06214,300——
2021-12-02$1.16$1.1659,900——
2021-12-01$1.20$1.2082,900——
2021-11-30$1.26$1.26123,800——
2021-11-29$1.25$1.2547,200——
2021-11-26$1.32$1.3242,700——
2021-11-24$1.31$1.3121,300——
2021-11-23$1.26$1.2699,200——
2021-11-22$1.35$1.35100,900——
2021-11-19$1.39$1.3994,700——
2021-11-18$1.44$1.44214,300——
2021-11-17$1.39$1.3993,400——
2021-11-16$1.38$1.38131,500——
2021-11-15$1.42$1.42154,700——
2021-11-12$1.39$1.39120,000——
2021-11-11$1.38$1.38168,500——
2021-11-10$1.42$1.4277,800——
2021-11-09$1.45$1.45163,400——
2021-11-08$1.50$1.50103,700——
2021-11-05$1.54$1.5499,800——
2021-11-04$1.61$1.61214,700——
2021-11-03$1.60$1.6077,900——
2021-11-02$1.61$1.6172,900——
2021-11-01$1.63$1.6359,900——
2021-10-29$1.56$1.5671,300——
2021-10-28$1.62$1.62109,100——
2021-10-27$1.65$1.6561,400——
2021-10-26$1.62$1.62161,700——
2021-10-25$1.65$1.65111,300——
2021-10-22$1.51$1.51147,300——
2021-10-21$1.50$1.5079,800——
2021-10-20$1.66$1.66320,900——
2021-10-19$1.47$1.4779,300——
2021-10-18$1.53$1.5375,700——
2021-10-15$1.51$1.5189,700——
2021-10-14$1.55$1.5559,800——
2021-10-13$1.53$1.53120,700——
2021-10-12$1.46$1.4660,900——
2021-10-11$1.45$1.4544,800——
2021-10-08$1.40$1.4062,400——
2021-10-07$1.40$1.4058,900——
2021-10-06$1.42$1.4267,700——
2021-10-05$1.41$1.41137,900——
2021-10-04$1.41$1.4188,700——
2021-10-01$1.43$1.4375,400——
2021-09-30$1.46$1.4687,200——
2021-09-29$1.45$1.45115,100——
2021-09-28$1.47$1.47295,200——
2021-09-27$1.57$1.57210,200——
2021-09-24$1.51$1.51252,000——
2021-09-23$1.59$1.59126,400——
2021-09-22$1.60$1.60175,300——
2021-09-21$1.62$1.62119,900——
2021-09-20$1.62$1.62180,700——
2021-09-17$1.70$1.70148,500——
2021-09-16$1.67$1.67106,000——
2021-09-15$1.72$1.72916,900——
2021-09-14$1.66$1.66145,800——
2021-09-13$1.71$1.71324,400——
2021-09-10$1.90$1.90136,500——
2021-09-09$1.96$1.96417,700——
2021-09-08$1.93$1.93228,900——
2021-09-07$1.99$1.99584,900——
2021-09-03$2.08$2.081,806,100——
2021-09-02$2.00$2.0014,100,200——
2021-09-01$1.65$1.6576,000——
2021-08-31$1.66$1.66308,800——
2021-08-30$1.58$1.58248,500——
2021-08-27$1.64$1.64114,600——
2021-08-26$1.62$1.62122,200——
2021-08-25$1.60$1.60144,500——
2021-08-24$1.57$1.57438,500——
2021-08-23$1.52$1.52275,400——
2021-08-20$1.53$1.53163,500——
2021-08-19$1.61$1.61161,600——
2021-08-18$1.62$1.62539,000——
2021-08-17$1.74$1.741,780,500——
2021-08-16$1.68$1.68305,100——
2021-08-13$1.72$1.72279,800——
2021-08-12$1.85$1.85342,800——
2021-08-11$1.94$1.94211,300——
2021-08-10$1.98$1.98158,200——
2021-08-09$2.01$2.01117,600——
2021-08-06$1.96$1.96204,400——
2021-08-05$2.04$2.0495,000——
2021-08-04$2.08$2.08199,600——
2021-08-03$2.08$2.08285,700——
2021-08-02$2.10$2.10388,900——
2021-07-30$2.13$2.131,283,200——
2021-07-29$2.05$2.05215,700——
2021-07-28$2.01$2.01373,200——
2021-07-27$2.09$2.091,634,800——
2021-07-26$1.94$1.94748,300——
2021-07-23$2.07$2.073,321,700——
2021-07-22$1.82$1.82258,800——
2021-07-21$1.82$1.82266,900——
2021-07-20$1.84$1.84465,900——
2021-07-19$1.82$1.82197,100——
2021-07-16$1.90$1.90409,200——
2021-07-15$1.98$1.98251,200——
2021-07-14$2.03$2.03435,100——
2021-07-13$2.02$2.02373,100——
2021-07-12$2.17$2.1786,600——
2021-07-09$2.20$2.20146,800——
2021-07-08$2.25$2.25251,300——
2021-07-07$2.25$2.25170,100——
2021-07-06$2.22$2.22324,600——
2021-07-02$2.25$2.25260,400——
2021-07-01$2.35$2.35511,100——
2021-06-30$2.35$2.35331,500——
2021-06-29$2.34$2.34198,600——
2021-06-28$2.37$2.37381,500——
2021-06-25$2.50$2.50311,800——
2021-06-24$2.47$2.471,236,700——
2021-06-23$2.41$2.41416,500——
2021-06-22$2.30$2.30171,700——
2021-06-21$2.36$2.36240,400——
2021-06-18$2.42$2.421,000,900——
2021-06-17$2.53$2.531,596,800——
2021-06-16$2.38$2.38365,400——
2021-06-15$2.56$2.56222,400——
2021-06-14$2.61$2.61305,000——
2021-06-11$2.49$2.49234,900——
2021-06-10$2.41$2.41210,500——
2021-06-09$2.31$2.31151,800——
2021-06-08$2.30$2.30165,300——
2021-06-07$2.41$2.41147,400——
2021-06-04$2.35$2.35493,600——
2021-06-03$2.33$2.33466,700——
2021-06-02$2.21$2.21606,300——
2021-06-01$2.39$2.39171,400——
2021-05-28$2.35$2.35102,400——
2021-05-27$2.36$2.36971,000——
2021-05-26$2.50$2.50365,900——
2021-05-25$2.40$2.40396,200——
2021-05-24$2.31$2.31161,500——
2021-05-21$2.30$2.30325,900——
2021-05-20$2.22$2.22217,300——
2021-05-19$2.15$2.15255,600——
2021-05-18$2.24$2.2471,300——
2021-05-17$2.28$2.2859,900——
2021-05-14$2.31$2.31405,500——
2021-05-13$2.10$2.10252,400——
2021-05-12$2.28$2.28422,400——
2021-05-11$2.36$2.36297,500——
2021-05-10$2.42$2.42137,900——
2021-05-07$2.38$2.38104,500——
2021-05-06$2.37$2.37535,700——
2021-05-05$2.55$2.55120,000——
2021-05-04$2.55$2.55178,700——
2021-05-03$2.63$2.63233,500——
2021-04-30$2.61$2.61141,700——
2021-04-29$2.62$2.6263,900——
2021-04-28$2.70$2.70304,700——
2021-04-27$2.69$2.69494,400——
2021-04-26$2.67$2.67313,000——
2021-04-23$2.54$2.5471,000——
2021-04-22$2.48$2.4893,300——
2021-04-21$2.47$2.47289,200——
2021-04-20$2.37$2.37210,500——
2021-04-19$2.46$2.46336,800——
2021-04-16$2.52$2.52325,600——
2021-04-15$2.54$2.54333,500——
2021-04-14$2.57$2.57445,100——
2021-04-13$2.78$2.782,958,100——
2021-04-12$3.15$3.155,160,000——
2021-04-09$2.67$2.67292,400——
2021-04-08$2.66$2.66193,700——
2021-04-07$2.83$2.83168,700——
2021-04-06$2.92$2.92134,100——
2021-04-05$2.86$2.86160,300——
2021-04-01$2.75$2.7582,600——
2021-03-31$2.77$2.77153,700——
2021-03-30$2.82$2.821,033,500——
2021-03-29$2.65$2.65156,600——
2021-03-26$2.68$2.6885,100——
2021-03-25$2.69$2.69101,800——
2021-03-24$2.73$2.7393,700——
2021-03-23$2.84$2.84543,900——
2021-03-22$3.06$3.06308,500——
2021-03-19$3.05$3.05253,900——
2021-03-18$3.06$3.0680,100——
2021-03-17$3.21$3.21380,700——
2021-03-16$3.24$3.24179,700——
2021-03-15$3.07$3.07121,600——
2021-03-12$3.05$3.05393,200——
2021-03-11$2.96$2.96387,900——
2021-03-10$2.98$2.98238,500——
2021-03-09$2.90$2.90144,300——
2021-03-08$2.76$2.76127,900——
2021-03-05$2.87$2.87236,800——
2021-03-04$2.80$2.80205,400——
2021-03-03$3.04$3.04111,800——
2021-03-02$3.19$3.19255,000——
2021-03-01$3.24$3.24713,300——
2021-02-26$3.01$3.01520,700——
2021-02-25$2.98$2.98248,700——
2021-02-24$3.13$3.13315,900——
2021-02-23$3.12$3.12651,200——
2021-02-22$3.43$3.43534,300——
2021-02-19$3.74$3.74247,100——
2021-02-18$3.72$3.72501,600——
2021-02-17$4.00$4.00465,300——
2021-02-16$3.91$3.91415,900——
2021-02-12$3.96$3.96512,700——
2021-02-11$3.87$3.87596,200——
2021-02-10$4.05$4.05958,600——
2021-02-09$4.11$4.11819,000——
2021-02-08$4.14$4.141,284,100——
2021-02-05$4.09$4.09564,600——
2021-02-04$3.96$3.96948,600——
2021-02-03$4.26$4.261,282,500——
2021-02-02$4.54$4.544,491,300——
2021-02-01$3.82$3.82772,500——
2021-01-29$3.68$3.68826,300——
2021-01-28$3.90$3.90771,800——
2021-01-27$3.39$3.391,449,800——
2021-01-26$3.96$3.961,219,400——
2021-01-25$3.71$3.71919,900——
2021-01-22$3.97$3.971,012,800——
2021-01-21$4.30$4.303,168,500——
2021-01-20$4.73$4.7319,709,100——
2021-01-19$3.17$3.17530,900——
2021-01-15$3.04$3.04596,000——
2021-01-14$3.23$3.23988,800——
2021-01-13$3.34$3.346,606,500——
2021-01-12$2.88$2.88436,800——
2021-01-11$2.68$2.68492,400——
2021-01-08$2.57$2.57621,700——
2021-01-07$2.45$2.45414,300——
2021-01-06$2.59$2.59607,700——
2021-01-05$2.73$2.731,097,500——
2021-01-04$2.58$2.581,467,600——