Tissue Regenix Group plc (AIM:TRX)
London · Delayed Price · Currency is GBP · Price in GBX 25.05
-0.45 (-1.76%)
Sep 9, 2025, 2:42 PM GMT+1
Tissue Regenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.00 | 30.00 | 24.25 | 25.50 | 25.50 | -15.00% | 376,484 |
| Sep 5, 2025 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 1.69% | 27,120 |
| Sep 4, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 56,115 |
| Sep 3, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | - | 50,091 |
| Sep 2, 2025 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | - | 10,633 |
| Sep 1, 2025 | 28.20 | 29.00 | 28.00 | 29.00 | 29.00 | - | 37,188 |
| Aug 29, 2025 | 28.60 | 30.00 | 28.20 | 29.00 | 29.00 | - | 39,864 |
| Aug 28, 2025 | 28.60 | 29.50 | 28.20 | 29.00 | 29.00 | - | 81,367 |
| Aug 27, 2025 | 28.75 | 30.00 | 28.00 | 29.00 | 29.00 | - | 8,912 |
| Aug 26, 2025 | 29.80 | 29.80 | 28.75 | 29.00 | 29.00 | - | 34,701 |
| Aug 22, 2025 | 28.75 | 29.80 | 28.75 | 29.00 | 29.00 | - | 13,550 |
| Aug 21, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | 29.00 | - | 1,221 |
| Aug 20, 2025 | 29.00 | 30.00 | 28.45 | 29.00 | 29.00 | -1.69% | 30,000 |
| Aug 19, 2025 | 28.76 | 31.00 | 28.00 | 29.50 | 29.50 | 1.72% | 9,017 |
| Aug 18, 2025 | 28.75 | 30.00 | 28.10 | 29.00 | 29.00 | - | 35,039 |
| Aug 15, 2025 | 28.60 | 30.00 | 28.00 | 29.00 | 29.00 | - | 24,034 |
| Aug 14, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 16,855 |
| Aug 13, 2025 | 30.00 | 31.60 | 28.00 | 29.00 | 29.00 | -3.33% | 104,061 |
| Aug 12, 2025 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -1.64% | 31,310 |
| Aug 11, 2025 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 9,181 |
| Aug 8, 2025 | 32.33 | 34.00 | 30.00 | 31.00 | 31.00 | -6.06% | 99,157 |
| Aug 7, 2025 | 33.70 | 34.00 | 32.00 | 33.00 | 33.00 | - | 16,145 |
| Aug 6, 2025 | 32.00 | 33.70 | 32.00 | 33.00 | 33.00 | - | 5,698 |
| Aug 5, 2025 | 32.00 | 35.00 | 31.00 | 33.00 | 33.00 | -1.49% | 17,085 |
| Aug 4, 2025 | 33.00 | 35.00 | 32.00 | 33.50 | 33.50 | -1.47% | 15,340 |
| Aug 1, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -4.23% | 27,169 |
| Jul 31, 2025 | 36.70 | 36.70 | 34.25 | 35.50 | 35.50 | -2.74% | 42,838 |
| Jul 30, 2025 | 36.22 | 37.00 | 35.00 | 36.50 | 36.50 | -1.35% | 15,120 |
| Jul 29, 2025 | 37.90 | 37.90 | 36.00 | 37.00 | 37.00 | - | 311 |
| Jul 28, 2025 | 36.44 | 39.80 | 35.00 | 37.00 | 37.00 | -2.63% | 41,094 |
| Jul 25, 2025 | 39.80 | 40.00 | 36.00 | 38.00 | 38.00 | - | 17,737 |
| Jul 24, 2025 | 40.56 | 40.96 | 36.97 | 38.00 | 38.00 | -2.56% | 42,601 |
| Jul 23, 2025 | 36.80 | 41.00 | 36.00 | 39.00 | 39.00 | 6.85% | 183,883 |
| Jul 22, 2025 | 32.00 | 37.00 | 32.00 | 36.50 | 36.50 | 12.31% | 200,025 |
| Jul 21, 2025 | 30.00 | 33.00 | 29.15 | 32.50 | 32.50 | 12.07% | 103,468 |
| Jul 18, 2025 | 25.30 | 30.00 | 25.00 | 29.00 | 29.00 | 16.00% | 233,252 |
| Jul 17, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 42,148 |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 15, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 50,210 |
| Jul 14, 2025 | 26.50 | 26.50 | 26.05 | 26.50 | 26.50 | -3.99% | 2,768 |
| Jul 11, 2025 | 25.20 | 27.60 | 25.20 | 27.60 | 27.60 | 4.15% | 125,491 |
| Jul 10, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | - | 3 |
| Jul 9, 2025 | 26.50 | 26.84 | 26.00 | 26.50 | 26.50 | - | 149,342 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.06 | 26.50 | 26.50 | - | 68,354 |
| Jul 7, 2025 | 28.44 | 29.00 | 25.00 | 26.50 | 26.50 | -7.02% | 204,269 |
| Jul 4, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,652 |
| Jul 3, 2025 | 28.70 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,646 |
| Jul 2, 2025 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | -3.39% | 103,104 |
| Jul 1, 2025 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | - | 14,802 |
| Jun 30, 2025 | 29.11 | 29.92 | 29.00 | 29.50 | 29.50 | - | 85,969 |