NASDAQ : TLSA
Tiziana Life Sciences Ltd — Price history
Healthcare · Biotechnology · United Kingdom
Last price 0.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 102.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tiziana Life Sciences Ltd (TLSA) closed at 0.7105 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8401 | 0.8575 | 0.621 | 0.7105 | 2,307,541 | -11.19% |
| 2026-10-30 | 0.897 | 0.9162 | 0.79 | 0.8 | 1,292,178 | -11.57% |
| 2026-10-29 | 0.95 | 0.95 | 0.9 | 0.9047 | 187,828 | -4.77% |
| 2026-10-28 | 0.89 | 0.9586 | 0.88 | 0.95 | 250,697 | +8.94% |
| 2026-10-27 | 0.88 | 0.9429 | 0.872 | 0.872 | 190,528 | -1.17% |
| 2026-10-26 | 0.95 | 0.95 | 0.86 | 0.8823 | 377,668 | -7.14% |
| 2026-10-23 | 0.97 | 0.98 | 0.93 | 0.9501 | 252,201 | -4.99% |
| 2026-10-22 | 0.9797 | 1.01 | 0.94 | 1 | 493,995 | -0.99% |
| 2026-10-21 | 1.03 | 1.03 | 0.9699 | 1.01 | 421,477 | +0.00% |
| 2026-10-20 | 1.02 | 1.03 | 0.99 | 1.01 | 299,454 | +0.00% |
| 2026-10-19 | 1.06 | 1.07 | 0.9905 | 1.01 | 333,034 | -3.81% |
| 2026-10-16 | 1.08 | 1.1 | 1.03 | 1.05 | 563,221 | +0.00% |
| 2026-10-15 | 1.05 | 1.07 | 1.02 | 1.05 | 264,388 | +0.00% |
| 2026-10-14 | 1.06 | 1.08 | 1.03 | 1.05 | 581,582 | -3.67% |
| 2026-10-13 | 1.09 | 1.12 | 1.05 | 1.09 | 492,642 | +0.00% |
| 2026-10-12 | 1.2 | 1.2 | 1.07 | 1.09 | 567,649 | -8.40% |
| 2026-10-09 | 1.14 | 1.248 | 1.13 | 1.19 | 2,423,975 | +5.31% |
| 2026-10-08 | 1.11 | 1.15 | 1.105 | 1.13 | 449,945 | +2.73% |
| 2026-10-07 | 1.11 | 1.135 | 1.07 | 1.1 | 384,744 | -0.90% |
| 2026-10-06 | 1.08 | 1.135 | 1.05 | 1.11 | 634,192 | +3.74% |
| 2026-10-05 | 1.12 | 1.14 | 1.07 | 1.07 | 274,642 | -4.46% |
| 2026-10-02 | 1.16 | 1.2 | 1.1 | 1.12 | 436,815 | -1.75% |
| 2026-10-01 | 1.11 | 1.19 | 1.09 | 1.14 | 697,718 | +2.70% |
| 2026-09-30 | 0.995 | 1.14 | 0.9667 | 1.11 | 1,522,315 | +16.39% |
| 2026-09-29 | 0.981 | 1.03 | 0.9417 | 0.9537 | 511,416 | -2.73% |
| 2026-09-28 | 1.01 | 1.05 | 0.96 | 0.9805 | 389,121 | -2.92% |
| 2026-09-25 | 1.03 | 1.08 | 1 | 1.01 | 382,729 | -2.88% |
| 2026-09-24 | 1.1 | 1.11 | 1 | 1.04 | 707,377 | -0.95% |
| 2026-09-23 | 0.89 | 1.06 | 0.8862 | 1.05 | 1,581,125 | +17.99% |
| 2026-09-22 | 0.89 | 0.8932 | 0.8702 | 0.8899 | 624,152 | -1.63% |
| 2026-09-21 | 0.94 | 0.9499 | 0.9 | 0.9046 | 534,938 | -0.11% |
| 2026-09-18 | 0.97 | 0.98 | 0.9056 | 0.9056 | 414,828 | -6.64% |
| 2026-09-17 | 0.85 | 1.01 | 0.846 | 0.97 | 1,752,991 | +25.96% |
| 2026-09-16 | 0.8482 | 0.88 | 0.7615 | 0.7701 | 852,657 | -9.61% |
| 2026-09-15 | 0.89 | 0.89 | 0.81 | 0.852 | 659,464 | -4.29% |
| 2026-09-14 | 0.96 | 0.98 | 0.8822 | 0.8902 | 565,007 | -7.27% |
| 2026-09-11 | 0.978 | 0.996 | 0.9343 | 0.96 | 277,705 | -0.41% |
| 2026-09-10 | 0.9599 | 0.9797 | 0.95 | 0.964 | 194,819 | -1.30% |
| 2026-09-09 | 0.9904 | 1.011 | 0.953 | 0.9767 | 245,623 | -1.31% |
| 2026-09-08 | 1.02 | 1.03 | 0.9601 | 0.9897 | 908,224 | -2.97% |
| 2026-09-04 | 0.972 | 1.06 | 0.9507 | 1.02 | 573,921 | +4.67% |
| 2026-09-03 | 1.05 | 1.05 | 0.95 | 0.9745 | 517,935 | +4.62% |
| 2026-09-02 | 0.9622 | 0.998 | 0.91 | 0.9315 | 488,443 | -3.33% |
| 2026-09-01 | 0.9923 | 0.9998 | 0.91 | 0.9636 | 515,081 | -2.47% |
| 2026-08-31 | 1.02 | 1.045 | 0.9703 | 0.988 | 429,930 | -2.18% |
| 2026-08-28 | 1.1 | 1.1 | 0.998 | 1.01 | 566,415 | -6.48% |
| 2026-08-27 | 1.09 | 1.14 | 1.05 | 1.08 | 272,314 | -0.92% |
| 2026-08-26 | 1.12 | 1.126 | 1.077 | 1.09 | 402,728 | -1.80% |
| 2026-08-25 | 1.18 | 1.18 | 1.1 | 1.11 | 441,013 | -3.48% |
| 2026-08-24 | 1.14 | 1.25 | 1.135 | 1.15 | 959,016 | +0.88% |
| 2026-08-21 | 1.12 | 1.17 | 1.09 | 1.14 | 832,751 | +1.79% |
| 2026-08-20 | 1.08 | 1.16 | 1.04 | 1.12 | 1,573,003 | +4.67% |
| 2026-08-19 | 1.12 | 1.167 | 1.02 | 1.07 | 2,092,125 | -4.46% |
| 2026-08-18 | 1.14 | 1.18 | 1.06 | 1.12 | 1,623,760 | -2.61% |
| 2026-08-17 | 1.15 | 1.17 | 1.05 | 1.15 | 1,915,806 | +1.32% |
| 2026-08-14 | 1.05 | 1.195 | 1.04 | 1.135 | 991,924 | +9.13% |
| 2026-08-13 | 0.9891 | 1.09 | 0.9891 | 1.04 | 1,519,185 | +5.05% |
| 2026-08-12 | 1.01 | 1.01 | 0.9395 | 0.99 | 2,047,671 | -1.98% |
| 2026-08-11 | 1.01 | 1.01 | 0.97 | 1.01 | 414,692 | +0.00% |
| 2026-08-10 | 1.03 | 1.05 | 0.97 | 1.01 | 750,840 | +1.00% |
| 2026-08-07 | 0.988 | 1.03 | 0.9564 | 1 | 982,253 | +2.64% |
| 2026-08-06 | 1.02 | 1.1 | 0.972 | 0.9743 | 1,989,050 | -1.59% |
| 2026-08-05 | 0.9676 | 1.079 | 0.9501 | 0.99 | 984,974 | +2.32% |
| 2026-08-04 | 0.9441 | 1.02 | 0.9441 | 0.9676 | 577,907 | -0.18% |
| 2026-08-03 | 1 | 1.11 | 0.8898 | 0.9693 | 3,012,496 | -5.89% |
| 2026-07-31 | 1 | 1.15 | 0.98 | 1.03 | 388,470 | +6.19% |
| 2026-07-30 | 0.9546 | 1.01 | 0.9546 | 0.97 | 15,334 | +1.17% |
| 2026-07-29 | 0.9623 | 1.02 | 0.94 | 0.9588 | 56,110 | -0.87% |
| 2026-07-28 | 0.9173 | 0.9847 | 0.9 | 0.9672 | 266,081 | +6.26% |
| 2026-07-27 | 0.9328 | 0.9459 | 0.91 | 0.9102 | 114,561 | +1.98% |
| 2026-07-24 | 0.99 | 1.02 | 0.8663 | 0.8925 | 328,810 | -12.50% |
| 2026-07-23 | 0.95 | 1.02 | 0.9099 | 1.02 | 490,501 | +7.94% |
| 2026-07-22 | 1.09 | 1.09 | 0.9101 | 0.945 | 418,824 | -5.50% |
| 2026-07-21 | 1.04 | 1.04 | 0.9105 | 1 | 341,036 | -1.48% |
| 2026-07-20 | 1.08 | 1.12 | 0.9947 | 1.015 | 215,607 | -5.14% |
| 2026-07-17 | 1.1 | 1.12 | 1.06 | 1.07 | 140,805 | -2.73% |
| 2026-07-16 | 1.12 | 1.17 | 1.1 | 1.1 | 225,284 | -0.90% |
| 2026-07-15 | 1.25 | 1.27 | 1.101 | 1.11 | 483,036 | -10.48% |
| 2026-07-14 | 1.35 | 1.47 | 1.23 | 1.24 | 546,371 | -6.77% |
| 2026-07-13 | 1.22 | 1.38 | 1.22 | 1.33 | 384,356 | +8.13% |
| 2026-07-10 | 1.25 | 1.28 | 1.2 | 1.23 | 244,838 | -2.38% |
| 2026-07-09 | 1.24 | 1.3 | 1.23 | 1.26 | 262,727 | +0.80% |
| 2026-07-08 | 1.25 | 1.28 | 1.21 | 1.25 | 53,353 | -0.79% |
| 2026-07-07 | 1.16 | 1.28 | 1.16 | 1.26 | 139,658 | +7.69% |
| 2026-07-06 | 1.3 | 1.32 | 1.13 | 1.17 | 292,936 | -10.69% |
| 2026-07-02 | 1.25 | 1.32 | 1.25 | 1.31 | 161,192 | +6.50% |
| 2026-07-01 | 1.28 | 1.29 | 1.17 | 1.23 | 146,611 | -3.91% |
| 2026-06-30 | 1.25 | 1.31 | 1.23 | 1.28 | 131,738 | +4.07% |
| 2026-06-29 | 1.18 | 1.27 | 1.18 | 1.23 | 183,707 | +4.24% |
| 2026-06-26 | 1.11 | 1.2 | 1.11 | 1.18 | 216,136 | +4.42% |
| 2026-06-25 | 1.14 | 1.2 | 1.11 | 1.13 | 182,605 | +0.89% |
| 2026-06-24 | 1.17 | 1.2 | 1.11 | 1.12 | 73,256 | -3.45% |
| 2026-06-23 | 1.13 | 1.17 | 1.11 | 1.16 | 59,548 | +0.87% |
| 2026-06-22 | 1.19 | 1.19 | 1.09 | 1.15 | 146,872 | -0.86% |
| 2026-06-18 | 1.1 | 1.16 | 1.06 | 1.16 | 290,851 | +7.41% |
| 2026-06-17 | 1.08 | 1.12 | 1.05 | 1.08 | 267,714 | -1.82% |
| 2026-06-16 | 1.08 | 1.11 | 1.07 | 1.1 | 112,274 | -0.90% |
| 2026-06-15 | 1.16 | 1.16 | 1.08 | 1.11 | 279,331 | +0.91% |
| 2026-06-12 | 1.15 | 1.169 | 1.04 | 1.1 | 423,514 | -2.65% |
| 2026-06-11 | 1.16 | 1.21 | 1.12 | 1.13 | 349,294 | -2.59% |
| 2026-06-10 | 1.2 | 1.24 | 1.16 | 1.16 | 132,741 | -4.92% |
| 2026-06-09 | 1.21 | 1.24 | 1.16 | 1.22 | 132,551 | +0.00% |
| 2026-06-08 | 1.26 | 1.28 | 1.2 | 1.22 | 118,768 | -1.61% |
| 2026-06-05 | 1.24 | 1.28 | 1.22 | 1.24 | 84,516 | -2.36% |
| 2026-06-04 | 1.18 | 1.27 | 1.17 | 1.27 | 196,699 | +7.63% |
| 2026-06-03 | 1.34 | 1.4 | 1.08 | 1.18 | 646,588 | -13.24% |
| 2026-06-02 | 1.38 | 1.39 | 1.315 | 1.36 | 167,687 | -2.86% |
| 2026-06-01 | 1.4 | 1.44 | 1.35 | 1.4 | 114,656 | -0.71% |
| 2026-05-29 | 1.48 | 1.48 | 1.37 | 1.41 | 228,203 | -3.42% |
| 2026-05-28 | 1.48 | 1.54 | 1.4 | 1.46 | 251,355 | -0.68% |
| 2026-05-27 | 1.5 | 1.58 | 1.45 | 1.47 | 260,509 | -2.65% |
| 2026-05-26 | 1.46 | 1.58 | 1.432 | 1.51 | 192,035 | +2.03% |
| 2026-05-22 | 1.54 | 1.63 | 1.41 | 1.48 | 576,478 | +1.37% |
| 2026-05-21 | 1.61 | 1.85 | 1.46 | 1.46 | 1,145,953 | -9.32% |
| 2026-05-20 | 1.4 | 1.67 | 1.38 | 1.61 | 276,627 | +16.67% |
| 2026-05-19 | 1.37 | 1.45 | 1.358 | 1.38 | 247,033 | +2.22% |
| 2026-05-18 | 1.37 | 1.4 | 1.3 | 1.35 | 80,035 | -1.46% |
| 2026-05-15 | 1.41 | 1.42 | 1.36 | 1.37 | 97,366 | -5.52% |
| 2026-05-14 | 1.54 | 1.54 | 1.4 | 1.45 | 279,660 | -3.33% |
| 2026-05-13 | 1.53 | 1.55 | 1.46 | 1.5 | 279,834 | -3.85% |