Tissue Regenix Group (TRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tissue Regenix Group

Date Open High Low Close* Volume
11/12/2025 7.25p 7.25p 7.25p 7.25p 0
10/12/2025 7.25p 7.25p 7.25p 7.25p 0
09/12/2025 7.25p 7.25p 7.25p 7.25p 0
08/12/2025 7.25p 7.25p 7.25p 7.25p 0
05/12/2025 7.25p 7.25p 7.25p 7.25p 0
04/12/2025 7.25p 7.25p 7.25p 7.25p 0
03/12/2025 7.25p 7.25p 7.25p 7.25p 0
02/12/2025 7.25p 7.25p 7.25p 7.25p 0
01/12/2025 7.25p 7.25p 7.25p 7.25p 0
28/11/2025 7.25p 7.25p 7.25p 7.25p 0
27/11/2025 7.25p 7.25p 7.25p 7.25p 0
26/11/2025 7.25p 7.25p 7.25p 7.25p 0
25/11/2025 7.25p 7.25p 7.25p 7.25p 0
24/11/2025 7.25p 7.25p 7.25p 7.25p 0
21/11/2025 7.25p 7.25p 7.25p 7.25p 0
20/11/2025 7.25p 7.25p 7.25p 7.25p 0
19/11/2025 7.25p 7.25p 7.25p 7.25p 0
18/11/2025 7.25p 7.25p 7.25p 7.25p 0
17/11/2025 7.25p 7.25p 7.25p 7.25p 0
14/11/2025 7.25p 7.25p 7.25p 7.25p 0
13/11/2025 7.25p 7.25p 7.25p 7.25p 0
12/11/2025 7.25p 7.25p 7.25p 7.25p 0
11/11/2025 7.25p 7.25p 7.25p 7.25p 0
10/11/2025 7.25p 7.25p 7.25p 7.25p 0
07/11/2025 7.25p 7.25p 7.25p 7.25p 0
06/11/2025 7.25p 7.25p 7.25p 7.25p 0
05/11/2025 7.25p 7.25p 7.25p 7.25p 0
04/11/2025 7.25p 7.25p 7.25p 7.25p 0
03/11/2025 7.25p 7.25p 7.25p 7.25p 0
31/10/2025 7.25p 7.25p 7.25p 7.25p 0
30/10/2025 7.25p 7.25p 7.25p 7.25p 0
29/10/2025 7.25p 7.25p 7.25p 7.25p 0
28/10/2025 7.25p 7.25p 7.25p 7.25p 0
27/10/2025 7.25p 7.25p 7.25p 7.25p 0
24/10/2025 7.25p 7.25p 7.25p 7.25p 0
23/10/2025 7.25p 7.25p 7.25p 7.25p 0
22/10/2025 7.25p 7.50p 7.00p 7.25p 102223
21/10/2025 7.25p 7.50p 7.00p 7.25p 350757
20/10/2025 8.50p 9.00p 7.00p 7.25p 480386
17/10/2025 8.50p 9.00p 8.00p 8.50p 179731
16/10/2025 4.50p 9.00p 4.50p 9.00p 1623842
15/10/2025 8.00p 9.34p 7.80p 9.00p 681022
14/10/2025 8.00p 8.50p 7.50p 8.00p 213512
13/10/2025 7.75p 8.50p 7.50p 8.00p 313157
10/10/2025 9.13p 9.13p 7.53p 7.75p 1133497
09/10/2025 9.13p 9.13p 8.75p 9.13p 430759
08/10/2025 9.13p 9.31p 8.79p 9.13p 439040
07/10/2025 10.25p 10.50p 8.51p 9.13p 1603033
06/10/2025 10.75p 11.00p 10.00p 10.10p 891444
03/10/2025 10.50p 11.00p 10.00p 10.50p 1747064
02/10/2025 11.70p 12.00p 10.00p 10.50p 1366997
01/10/2025 13.25p 13.50p 11.00p 11.80p 1560783
30/09/2025 17.00p 18.00p 10.50p 13.25p 8978852
29/09/2025 22.00p 22.70p 20.00p 21.00p 149778
26/09/2025 22.00p 22.75p 21.00p 22.00p 5187
25/09/2025 23.50p 24.00p 21.00p 22.00p 48882
24/09/2025 23.50p 23.71p 23.00p 23.50p 29614
23/09/2025 23.50p 24.00p 23.00p 23.50p 223329
22/09/2025 23.50p 24.40p 22.25p 23.50p 132724
19/09/2025 23.50p 23.50p 23.12p 23.50p 34738
18/09/2025 23.50p 24.00p 23.00p 23.50p 37503
17/09/2025 25.00p 26.00p 23.00p 23.50p 98515
16/09/2025 25.50p 25.50p 25.00p 25.00p 2500
15/09/2025 25.50p 26.00p 24.00p 25.00p 22943
12/09/2025 25.50p 26.00p 25.00p 25.50p 58520
11/09/2025 25.50p 25.50p 25.50p 25.50p 5376
10/09/2025 25.50p 26.00p 25.00p 25.50p 33741
09/09/2025 25.50p 27.00p 25.00p 25.50p 126013
08/09/2025 29.00p 30.00p 24.25p 25.50p 376484
05/09/2025 29.50p 30.00p 29.00p 30.00p 27120
04/09/2025 29.00p 30.60p 29.00p 29.50p 42115
03/09/2025 29.00p 30.00p 28.00p 29.00p 50091
02/09/2025 29.00p 29.30p 28.10p 29.00p 10213
01/09/2025 29.00p 29.00p 28.00p 29.00p 22188
29/08/2025 29.00p 30.00p 28.20p 29.00p 38254
28/08/2025 29.00p 29.50p 28.20p 29.00p 64361
27/08/2025 29.00p 30.00p 28.00p 29.00p 8912
26/08/2025 29.00p 29.80p 28.40p 29.00p 34701
22/08/2025 29.00p 29.80p 28.75p 29.00p 13550
21/08/2025 29.00p 29.00p 28.75p 29.00p 1221
20/08/2025 29.50p 30.00p 28.45p 29.00p 25918
19/08/2025 29.00p 31.00p 28.00p 29.50p 9009
18/08/2025 29.00p 30.00p 28.10p 29.00p 34683
15/08/2025 29.00p 30.00p 28.00p 29.00p 21994
14/08/2025 29.00p 29.00p 28.60p 29.00p 16540
13/08/2025 30.50p 31.60p 28.00p 29.00p 104061
12/08/2025 30.50p 32.00p 29.00p 30.00p 31310
11/08/2025 31.00p 31.00p 30.00p 30.50p 9181
08/08/2025 33.00p 34.00p 30.00p 31.00p 99157
07/08/2025 33.00p 34.00p 32.00p 33.00p 16075
06/08/2025 33.00p 33.70p 32.00p 33.00p 4230
05/08/2025 33.50p 35.00p 31.00p 33.00p 17085
04/08/2025 34.00p 35.00p 32.00p 33.50p 15327
01/08/2025 35.00p 35.00p 33.00p 34.00p 27159
31/07/2025 36.50p 36.70p 34.25p 35.50p 42838
30/07/2025 37.00p 37.00p 35.00p 36.50p 15120
29/07/2025 37.00p 37.90p 36.00p 37.00p 311
28/07/2025 38.00p 39.80p 35.00p 37.00p 36094
25/07/2025 38.00p 40.00p 36.00p 38.00p 17737
24/07/2025 39.00p 40.96p 36.97p 38.00p 42600
23/07/2025 36.50p 41.00p 36.00p 39.00p 183883
22/07/2025 32.50p 37.00p 32.00p 36.50p 200025
21/07/2025 29.00p 33.00p 29.00p 32.50p 103468
18/07/2025 26.00p 30.00p 25.00p 29.00p 233252
17/07/2025 26.00p 27.00p 25.00p 25.00p 42147
16/07/2025 26.00p 26.00p 25.80p 26.00p 0
15/07/2025 26.50p 27.00p 25.00p 26.00p 46487
14/07/2025 26.50p 26.50p 26.05p 26.50p 2738
11/07/2025 26.50p 27.60p 25.20p 27.60p 113159
10/07/2025 26.50p 26.95p 26.50p 26.50p 2
09/07/2025 26.50p 26.84p 26.00p 26.50p 119250
08/07/2025 26.50p 26.50p 26.06p 26.50p 68354
07/07/2025 28.50p 29.00p 25.00p 26.50p 204268
04/07/2025 28.50p 29.00p 28.00p 28.50p 8652
03/07/2025 28.50p 29.00p 28.00p 28.50p 8584
02/07/2025 29.50p 30.00p 28.00p 28.50p 103104
01/07/2025 29.50p 29.59p 29.50p 29.50p 14802
30/06/2025 29.50p 29.92p 29.00p 29.50p 35969
27/06/2025 29.50p 30.00p 29.00p 29.50p 1235135
26/06/2025 31.00p 32.00p 29.00p 29.50p 56004
25/06/2025 31.00p 31.70p 30.20p 31.00p 64176
24/06/2025 30.50p 31.00p 28.65p 30.50p 85904
23/06/2025 30.50p 31.00p 30.05p 30.50p 28285
20/06/2025 33.50p 35.00p 30.00p 30.50p 134893
19/06/2025 33.50p 34.10p 32.00p 33.50p 10259
18/06/2025 33.50p 35.00p 32.03p 33.50p 3556
17/06/2025 33.50p 34.22p 32.00p 33.50p 62076
16/06/2025 33.50p 34.22p 32.15p 33.50p 1754
13/06/2025 34.00p 35.00p 31.00p 33.50p 24284
12/06/2025 34.00p 35.00p 33.00p 34.00p 35749
11/06/2025 32.00p 35.46p 31.00p 34.00p 93889
10/06/2025 31.50p 34.00p 30.00p 32.00p 75763
09/06/2025 31.50p 35.00p 30.00p 31.50p 143464
06/06/2025 31.50p 31.85p 30.00p 31.00p 22725
05/06/2025 32.00p 32.00p 31.00p 31.50p 45220
04/06/2025 32.00p 33.00p 31.00p 32.00p 36271
03/06/2025 32.00p 33.00p 31.25p 32.00p 27978
02/06/2025 32.00p 32.78p 31.00p 32.00p 31133
30/05/2025 32.00p 32.90p 32.00p 32.00p 2608
29/05/2025 32.00p 33.00p 31.00p 32.00p 16658
28/05/2025 32.00p 33.00p 31.00p 32.00p 30613
27/05/2025 32.00p 32.17p 31.02p 32.00p 24534
23/05/2025 32.00p 32.18p 31.02p 32.00p 11000
22/05/2025 32.00p 33.00p 31.00p 32.00p 6972
21/05/2025 32.50p 33.00p 31.00p 32.00p 38465
20/05/2025 32.50p 33.00p 32.00p 32.50p 59651
19/05/2025 32.50p 33.00p 32.01p 32.50p 15100
16/05/2025 32.50p 33.00p 32.00p 32.50p 31691
15/05/2025 32.50p 32.50p 32.01p 32.50p 1706
14/05/2025 32.50p 33.00p 32.00p 32.50p 1858
13/05/2025 32.50p 32.50p 32.01p 32.50p 2297
12/05/2025 32.50p 32.95p 32.50p 32.50p 15524
09/05/2025 32.00p 32.85p 32.00p 32.50p 5410
08/05/2025 32.50p 33.00p 32.02p 32.50p 15790
07/05/2025 32.50p 33.00p 32.12p 32.50p 2627
06/05/2025 32.50p 33.00p 32.00p 32.50p 17736
02/05/2025 32.00p 33.00p 30.00p 32.80p 139611
01/05/2025 34.00p 35.00p 31.00p 31.00p 12252
30/04/2025 34.00p 35.00p 32.00p 33.20p 8330
29/04/2025 35.00p 36.00p 33.00p 34.00p 65210
28/04/2025 35.00p 36.00p 34.00p 35.00p 17346
25/04/2025 35.50p 36.00p 34.00p 35.00p 48583
24/04/2025 35.50p 35.50p 34.80p 34.80p 804
23/04/2025 35.50p 37.00p 34.00p 35.50p 1746
22/04/2025 36.50p 37.00p 36.00p 36.40p 3600
17/04/2025 36.50p 36.50p 35.00p 36.50p 27936
16/04/2025 36.50p 36.50p 36.00p 36.50p 9270
15/04/2025 36.50p 36.50p 36.00p 36.50p 14614
14/04/2025 37.50p 39.00p 36.00p 36.50p 22906
11/04/2025 38.00p 39.00p 36.00p 37.50p 14808
10/04/2025 38.00p 38.50p 37.23p 38.00p 10591
09/04/2025 38.00p 38.60p 37.04p 38.00p 137636
08/04/2025 35.00p 39.00p 34.00p 38.00p 155703
07/04/2025 36.00p 37.00p 33.00p 34.50p 23287
04/04/2025 36.50p 37.00p 35.00p 36.00p 32657
03/04/2025 37.00p 37.00p 36.00p 36.50p 1686
02/04/2025 37.00p 37.90p 36.04p 37.00p 2389
01/04/2025 37.00p 37.90p 36.04p 37.00p 3626
31/03/2025 36.75p 38.00p 36.50p 38.00p 46353
28/03/2025 36.00p 37.00p 35.60p 36.75p 17658
27/03/2025 36.00p 37.50p 36.00p 36.00p 21034
26/03/2025 36.00p 37.00p 35.00p 36.00p 11850
25/03/2025 36.00p 37.00p 35.00p 36.00p 23237
24/03/2025 36.50p 36.80p 36.00p 36.50p 8644
21/03/2025 37.00p 37.00p 35.00p 36.50p 56221
20/03/2025 38.00p 38.00p 36.00p 37.00p 127377
19/03/2025 40.50p 41.80p 37.00p 38.00p 25773
18/03/2025 40.50p 41.00p 40.00p 40.50p 71005
17/03/2025 40.50p 43.40p 37.00p 40.50p 31791
14/03/2025 40.50p 41.00p 40.00p 40.50p 5342
13/03/2025 40.50p 40.50p 40.00p 40.50p 567
12/03/2025 42.50p 43.00p 39.00p 40.50p 46834
11/03/2025 42.50p 42.95p 42.05p 42.50p 4479
10/03/2025 42.50p 42.95p 42.05p 42.50p 77
07/03/2025 44.00p 45.00p 41.20p 42.50p 56448
06/03/2025 45.00p 45.00p 43.00p 44.50p 36478
05/03/2025 45.00p 46.00p 43.10p 45.00p 65182
04/03/2025 45.00p 45.70p 44.30p 45.00p 22886
03/03/2025 45.00p 46.00p 44.00p 45.00p 55542
28/02/2025 45.00p 46.00p 43.90p 45.00p 10337

*Close Price adjusted for both dividends and splits