$1.03
+0.0600 (+6.19%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.87 | $1.47 | Friday, 31st Jul 2026 TLSA stock ended at $1.03. This is 6.19% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 12.24% from a day low at $0.98 to a day high of $1.10. |
| 90 days | $0.87 | $1.85 | |
| 52 weeks | $0.87 | $2.60 |
Historical Tiziana Life Sciences PLC prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $1.00 | $1.10 | $0.98 | $1.03 | 388 455 |
| Jul 30, 2026 | $0.95 | $1.01 | $0.95 | $0.97 | 15 323 |
| Jul 29, 2026 | $0.96 | $1.02 | $0.94 | $0.96 | 55 977 |
| Jul 28, 2026 | $0.93 | $0.98 | $0.90 | $0.97 | 253 602 |
| Jul 27, 2026 | $0.93 | $0.95 | $0.91 | $0.91 | 114 418 |
| Jul 24, 2026 | $0.99 | $1.01 | $0.87 | $0.89 | 323 800 |
| Jul 23, 2026 | $0.95 | $1.02 | $0.91 | $1.02 | 489 910 |
| Jul 22, 2026 | $1.09 | $1.09 | $0.91 | $0.95 | 416 732 |
| Jul 21, 2026 | $1.04 | $1.04 | $0.91 | $1.00 | 340 981 |
| Jul 20, 2026 | $1.12 | $1.12 | $0.99 | $1.02 | 212 463 |
| Jul 17, 2026 | $1.10 | $1.11 | $1.06 | $1.07 | 138 475 |
| Jul 16, 2026 | $1.12 | $1.15 | $1.10 | $1.10 | 222 077 |
| Jul 15, 2026 | $1.25 | $1.27 | $1.11 | $1.11 | 482 137 |
| Jul 14, 2026 | $1.35 | $1.47 | $1.23 | $1.24 | 0 |
| Jul 13, 2026 | $1.27 | $1.37 | $1.22 | $1.33 | 384 306 |
| Jul 10, 2026 | $1.22 | $1.28 | $1.20 | $1.23 | 244 838 |
| Jul 09, 2026 | $1.24 | $1.29 | $1.23 | $1.26 | 262 572 |
| Jul 08, 2026 | $1.25 | $1.28 | $1.21 | $1.25 | 52 735 |
| Jul 07, 2026 | $1.20 | $1.29 | $1.20 | $1.26 | 139 538 |
| Jul 06, 2026 | $1.28 | $1.32 | $1.15 | $1.17 | 289 366 |
| Jul 02, 2026 | $1.25 | $1.32 | $1.25 | $1.31 | 161 165 |
| Jul 01, 2026 | $1.26 | $1.29 | $1.17 | $1.23 | 144 465 |
| Jun 30, 2026 | $1.25 | $1.31 | $1.25 | $1.28 | 129 541 |
| Jun 29, 2026 | $1.18 | $1.25 | $1.18 | $1.23 | 183 537 |
| Jun 26, 2026 | $1.11 | $1.20 | $1.11 | $1.18 | 216 136 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TLSA stock historical prices to predict future price movements?
Trend Analysis: Examine the TLSA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TLSA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TLSA