5 DAY PERFORMANCE
+72.50%
1 MONTH PERFORMANCE
+28.97%
3 MONTH PERFORMANCE
+39.39%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
-7.38%
1 YEAR PERFORMANCE
-25.00%
Tiziana Life Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.66 | $0.62 (-5.28%) | $0.66 | $0.57 | 766.17 K | $79.33 M |
| 11/04/2026 | $0.70 | $0.64 (-8.86%) | $0.71 | $0.62 | 420.98 K | $81.58 M |
| 11/03/2026 | $0.66 | $0.69 (4.34%) | $0.73 | $0.65 | 539.55 K | $88.25 M |
| 11/02/2026 | $0.84 | $0.67 (-20.25%) | $0.86 | $0.62 | 2.85 M | $85.68 M |
| 10/30/2026 | $0.90 | $0.80 (-10.81%) | $0.92 | $0.79 | 1.29 M | $102.30 M |
| 10/29/2026 | $0.95 | $0.90 (-4.77%) | $0.95 | $0.90 | 187.83 K | $115.69 M |
| 10/28/2026 | $0.89 | $0.95 (6.74%) | $0.96 | $0.88 | 250.70 K | $121.48 M |
| 10/27/2026 | $0.88 | $0.87 (-0.91%) | $0.94 | $0.87 | 190.53 K | $111.51 M |
| 10/26/2026 | $0.95 | $0.88 (-7.13%) | $0.95 | $0.86 | 377.70 K | $112.82 M |
| 10/23/2026 | $0.97 | $0.95 (-2.05%) | $0.98 | $0.93 | 252.20 K | $121.49 M |
| 10/22/2026 | $0.98 | $1.00 (2.07%) | $1.01 | $0.94 | 494.00 K | $63.94 M |
| 10/21/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.97 | 421.50 K | $64.58 M |
| 10/20/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 299.45 K | $64.58 M |
| 10/19/2026 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.99 | 333.03 K | $64.58 M |
| 10/16/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.03 | 563.22 K | $67.13 M |
| 10/15/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 264.40 K | $67.13 M |
| 10/14/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 581.58 K | $67.13 M |
| 10/13/2026 | $1.09 | $1.09 (0%) | $1.12 | $1.05 | 492.64 K | $64.82 M |
| 10/12/2026 | $1.20 | $1.09 (-9.17%) | $1.20 | $1.07 | 567.65 K | $64.82 M |
| 10/09/2026 | $1.14 | $1.19 (4.39%) | $1.25 | $1.13 | 2.42 M | $70.77 M |
| 10/08/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 449.95 K | $67.20 M |
| 10/07/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.07 | 384.74 K | $65.41 M |
| 10/06/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.05 | 634.19 K | $66.01 M |
| 10/05/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.07 | 274.64 K | $63.63 M |
| 10/02/2026 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.10 | 436.82 K | $66.60 M |
| 10/01/2026 | $1.11 | $1.14 (2.7%) | $1.19 | $1.09 | 697.72 K | $67.79 M |
| 09/30/2026 | $1.00 | $1.11 (11.56%) | $1.14 | $0.97 | 1.52 M | $66.01 M |
| 09/29/2026 | $0.98 | $0.95 (-2.78%) | $1.03 | $0.94 | 511.42 K | $56.71 M |
| 09/28/2026 | $1.01 | $0.98 (-2.92%) | $1.05 | $0.96 | 389.12 K | $58.31 M |
| 09/25/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 382.73 K | $60.06 M |
| 09/24/2026 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.00 | 707.38 K | $61.85 M |
| 09/23/2026 | $0.89 | $1.05 (17.98%) | $1.06 | $0.89 | 1.58 M | $62.44 M |
| 09/22/2026 | $0.89 | $0.89 (-0.01%) | $0.89 | $0.87 | 624.15 K | $52.92 M |
| 09/21/2026 | $0.94 | $0.90 (-3.77%) | $0.95 | $0.90 | 534.94 K | $53.79 M |
| 09/18/2026 | $0.97 | $0.91 (-6.64%) | $0.98 | $0.91 | 414.83 K | $54.12 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 |
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.
