5 DAY PERFORMANCE
+79.20%
1 MONTH PERFORMANCE
+21.05%
3 MONTH PERFORMANCE
+18.97%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
-7.38%
1 YEAR PERFORMANCE
-24.18%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.94 | $0.92 (-2.2%) | $0.95 | $0.90 | 525.01 K | $54.67 M |
| 09/18/2026 | $0.97 | $0.91 (-6.64%) | $0.98 | $0.91 | 414.83 K | $53.85 M |
| 09/17/2026 | $0.85 | $0.97 (14.12%) | $1.01 | $0.85 | 1.75 M | $57.68 M |
| 09/16/2026 | $0.85 | $0.77 (-9.21%) | $0.88 | $0.76 | 852.66 K | $45.80 M |
| 09/15/2026 | $0.89 | $0.85 (-4.27%) | $0.89 | $0.81 | 659.46 K | $50.67 M |
| 09/14/2026 | $0.96 | $0.89 (-7.27%) | $0.98 | $0.88 | 565.01 K | $52.94 M |
| 09/11/2026 | $0.98 | $0.96 (-1.84%) | $1.00 | $0.93 | 277.71 K | $57.09 M |
| 09/10/2026 | $0.96 | $0.96 (0.43%) | $0.98 | $0.95 | 194.82 K | $57.33 M |
| 09/09/2026 | $0.99 | $0.98 (-1.38%) | $1.01 | $0.95 | 245.62 K | $58.08 M |
| 09/08/2026 | $1.02 | $0.99 (-2.97%) | $1.03 | $0.96 | 908.22 K | $58.86 M |
| 09/04/2026 | $0.97 | $1.02 (4.94%) | $1.06 | $0.95 | 573.92 K | $60.66 M |
| 09/03/2026 | $1.05 | $0.97 (-7.19%) | $1.05 | $0.95 | 517.94 K | $57.95 M |
| 09/02/2026 | $0.96 | $0.93 (-3.19%) | $1.00 | $0.91 | 488.44 K | $55.39 M |
| 09/01/2026 | $0.99 | $0.96 (-2.89%) | $1.00 | $0.91 | 515.10 K | $57.30 M |
| 08/31/2026 | $1.02 | $0.99 (-3.14%) | $1.05 | $0.97 | 429.93 K | $58.75 M |
| 08/28/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 566.42 K | $60.06 M |
| 08/27/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.05 | 272.31 K | $64.22 M |
| 08/26/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.08 | 402.73 K | $64.82 M |
| 08/25/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 441.01 K | $66.01 M |
| 08/24/2026 | $1.14 | $1.15 (0.88%) | $1.25 | $1.14 | 959.02 K | $68.39 M |
| 08/21/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.09 | 832.75 K | $67.79 M |
| 08/20/2026 | $1.08 | $1.12 (3.7%) | $1.16 | $1.04 | 1.57 M | $66.60 M |
| 08/19/2026 | $1.12 | $1.07 (-4.46%) | $1.17 | $1.02 | 2.09 M | $63.63 M |
| 08/18/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.06 | 1.62 M | $66.60 M |
| 08/17/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.05 | 1.92 M | $68.39 M |
| 08/14/2026 | $1.05 | $1.14 (8.57%) | $1.20 | $1.04 | 991.92 K | $67.79 M |
| 08/13/2026 | $0.99 | $1.04 (5.15%) | $1.09 | $0.99 | 1.52 M | $61.85 M |
| 08/12/2026 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.94 | 2.05 M | $58.87 M |
| 08/11/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.97 | 414.70 K | $60.06 M |
| 08/10/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.97 | 750.84 K | $60.06 M |
| 08/07/2026 | $0.99 | $1.00 (1.21%) | $1.03 | $0.96 | 982.25 K | $59.47 M |
| 08/06/2026 | $1.02 | $0.97 (-4.48%) | $1.10 | $0.97 | 1.99 M | $57.94 M |
| 08/05/2026 | $0.97 | $0.99 (2.32%) | $1.08 | $0.95 | 985.00 K | $58.87 M |
| 08/04/2026 | $0.94 | $0.97 (2.49%) | $1.02 | $0.94 | 577.91 K | $57.54 M |
| 08/03/2026 | $1.00 | $0.97 (-3.07%) | $1.11 | $0.89 | 3.01 M | $57.64 M |
| 07/31/2026 | $1.00 | $1.03 (3%) | $1.15 | $0.98 | 388.50 K | $61.25 M |
| 07/30/2026 | $0.95 | $0.97 (1.61%) | $1.01 | $0.95 | 15.33 K | $57.68 M |
| 07/29/2026 | $0.96 | $0.96 (-0.36%) | $1.02 | $0.94 | 56.11 K | $57.02 M |
| 07/28/2026 | $0.92 | $0.97 (5.44%) | $0.98 | $0.90 | 266.10 K | $57.52 M |
| 07/27/2026 | $0.93 | $0.91 (-2.42%) | $0.95 | $0.91 | 114.60 K | $54.13 M |
| 07/24/2026 | $0.99 | $0.89 (-9.85%) | $1.02 | $0.87 | 328.81 K | $53.07 M |
| 07/23/2026 | $0.95 | $1.02 (7.37%) | $1.02 | $0.91 | 490.50 K | $60.66 M |
| 07/22/2026 | $1.09 | $0.95 (-13.3%) | $1.09 | $0.91 | 418.82 K | $56.20 M |
| 07/21/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.91 | 341.04 K | $59.47 M |
| 07/20/2026 | $1.08 | $1.01 (-6.48%) | $1.12 | $0.99 | 215.61 K | $60.06 M |
| 07/17/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 140.81 K | $63.63 M |
| 07/16/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 225.30 K | $65.41 M |
| 07/15/2026 | $1.25 | $1.11 (-11.2%) | $1.27 | $1.10 | 483.04 K | $66.01 M |
| 07/14/2026 | $1.35 | $1.24 (-8.15%) | $1.47 | $1.23 | 546.37 K | $73.74 M |
| 07/13/2026 | $1.22 | $1.33 (9.02%) | $1.38 | $1.22 | 384.36 K | $79.09 M |
| 07/10/2026 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.20 | 244.84 K | $73.15 M |
| 07/09/2026 | $1.24 | $1.26 (1.61%) | $1.30 | $1.23 | 262.73 K | $74.93 M |
| 07/08/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 53.40 K | $74.33 M |
| 07/07/2026 | $1.16 | $1.26 (8.62%) | $1.28 | $1.16 | 139.66 K | $74.93 M |
| 07/06/2026 | $1.30 | $1.17 (-10%) | $1.32 | $1.13 | 292.94 K | $69.58 M |
| 07/02/2026 | $1.25 | $1.31 (4.8%) | $1.32 | $1.25 | 161.20 K | $77.90 M |
| 07/01/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.17 | 146.61 K | $73.15 M |
| 06/30/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 131.74 K | $76.12 M |
| 06/29/2026 | $1.18 | $1.23 (4.24%) | $1.27 | $1.18 | 183.71 K | $73.15 M |
| 06/26/2026 | $1.11 | $1.18 (6.31%) | $1.20 | $1.11 | 216.14 K | $70.17 M |
| 06/25/2026 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.11 | 182.61 K | $67.20 M |
| 06/24/2026 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.11 | 73.26 K | $66.60 M |
| 06/23/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.11 | 59.55 K | $68.98 M |
| 06/22/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.09 | 146.90 K | $68.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
