Tissue Regenix Group plc (AIM:TRX)
London · Delayed Price · Currency is GBP · Price in GBX 7.25
0.00 (0.00%)
Inactive · Last trade price on Oct 22, 2025
Tissue Regenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 102,223 |
| Oct 21, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 350,757 |
| Oct 20, 2025 | 8.50 | 9.00 | 7.00 | 7.25 | 7.25 | -14.71% | 480,385 |
| Oct 17, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | -5.56% | 179,731 |
| Oct 16, 2025 | 4.50 | 9.00 | 4.77 | 9.00 | 9.00 | - | 1,623,841 |
| Oct 15, 2025 | 8.00 | 9.34 | 7.80 | 9.00 | 9.00 | 12.50% | 681,022 |
| Oct 14, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 213,512 |
| Oct 13, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 313,156 |
| Oct 10, 2025 | 9.13 | 9.00 | 7.53 | 7.75 | 7.75 | -15.07% | 1,263,368 |
| Oct 9, 2025 | 9.13 | 9.00 | 8.75 | 9.13 | 9.13 | - | 430,759 |
| Oct 8, 2025 | 9.13 | 9.31 | 8.79 | 9.13 | 9.13 | - | 604,040 |
| Oct 7, 2025 | 10.25 | 10.50 | 8.51 | 9.13 | 9.13 | -9.65% | 1,803,033 |
| Oct 6, 2025 | 10.75 | 11.00 | 10.00 | 10.10 | 10.10 | -3.81% | 966,446 |
| Oct 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 1,747,064 |
| Oct 2, 2025 | 11.70 | 12.00 | 10.00 | 10.50 | 10.50 | -11.02% | 1,366,996 |
| Oct 1, 2025 | 13.25 | 13.50 | 11.00 | 11.80 | 11.80 | -10.94% | 1,560,779 |
| Sep 30, 2025 | 17.00 | 18.00 | 10.50 | 13.25 | 13.25 | -36.90% | 8,978,853 |
| Sep 29, 2025 | 22.00 | 22.70 | 20.00 | 21.00 | 21.00 | -4.55% | 199,778 |
| Sep 26, 2025 | 22.00 | 22.75 | 21.00 | 22.00 | 22.00 | - | 5,187 |
| Sep 25, 2025 | 23.50 | 24.00 | 21.00 | 22.00 | 22.00 | -6.38% | 48,883 |
| Sep 24, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 29,614 |
| Sep 23, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 223,329 |
| Sep 22, 2025 | 23.50 | 24.40 | 22.25 | 23.50 | 23.50 | - | 132,724 |
| Sep 19, 2025 | 23.50 | 23.34 | 23.00 | 23.50 | 23.50 | - | 168,738 |
| Sep 18, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 37,503 |
| Sep 17, 2025 | 25.00 | 26.00 | 23.00 | 23.50 | 23.50 | -6.00% | 98,515 |
| Sep 16, 2025 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 2,500 |
| Sep 15, 2025 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 22,943 |
| Sep 12, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 58,520 |
| Sep 11, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 5,375 |
| Sep 10, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 33,741 |
| Sep 9, 2025 | 25.50 | 27.00 | 25.00 | 25.50 | 25.50 | - | 176,014 |
| Sep 8, 2025 | 29.00 | 30.00 | 24.25 | 25.50 | 25.50 | -15.00% | 376,483 |
| Sep 5, 2025 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 27,120 |
| Sep 4, 2025 | 29.00 | 30.60 | 29.50 | 29.50 | 29.50 | 1.72% | 49,114 |
| Sep 3, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 50,090 |
| Sep 2, 2025 | 29.00 | 29.30 | 28.10 | 29.00 | 29.00 | - | 10,213 |
| Sep 1, 2025 | 29.00 | 28.60 | 28.00 | 29.00 | 29.00 | - | 22,188 |
| Aug 29, 2025 | 29.00 | 30.00 | 28.20 | 29.00 | 29.00 | - | 38,254 |
| Aug 28, 2025 | 29.00 | 29.50 | 28.20 | 29.00 | 29.00 | - | 64,361 |
| Aug 27, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 8,912 |
| Aug 26, 2025 | 29.00 | 29.80 | 28.75 | 29.00 | 29.00 | - | 34,701 |
| Aug 22, 2025 | 29.00 | 29.80 | 28.75 | 29.00 | 29.00 | - | 13,550 |
| Aug 21, 2025 | 29.00 | 28.75 | 28.75 | 29.00 | 29.00 | - | 1,221 |
| Aug 20, 2025 | 29.50 | 30.00 | 28.45 | 29.00 | 29.00 | -1.69% | 25,918 |
| Aug 19, 2025 | 29.00 | 31.00 | 28.00 | 29.50 | 29.50 | 1.72% | 9,008 |
| Aug 18, 2025 | 29.00 | 30.00 | 28.10 | 29.00 | 29.00 | - | 34,683 |
| Aug 15, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 21,994 |
| Aug 14, 2025 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | - | 16,540 |
| Aug 13, 2025 | 30.50 | 31.60 | 28.00 | 29.00 | 29.00 | -3.33% | 104,061 |