Tasty plc (TAST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:58PM BST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 1.5750 | 1.4580 | 1.4580 | 1.5750 | 1.5750 | 4,382 |
| 04 July 2024 | 1.5750 | 1.7000 | 1.4580 | 1.5750 | 1.5750 | 103,394 |
| 03 July 2024 | 1.2000 | 1.6500 | 1.2000 | 1.5750 | 1.5750 | 2,552,513 |
| 02 July 2024 | 1.2000 | 1.2850 | 1.2850 | 1.2000 | 1.2000 | 71,058 |
| 01 July 2024 | 1.2000 | 1.0600 | 1.0600 | 1.2000 | 1.2000 | 1,004 |
| 28 June 2024 | 1.2500 | 1.4750 | 1.0650 | 1.2000 | 1.2000 | 1,193,259 |
| 27 June 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 26 June 2024 | 1.5000 | 1.4480 | 1.3000 | 1.4000 | 1.4000 | 220,000 |
| 25 June 2024 | 1.6500 | 1.5090 | 1.3000 | 1.5000 | 1.5000 | 58,377 |
| 24 June 2024 | 1.6500 | 1.5090 | 1.5090 | 1.6500 | 1.6500 | 3,040 |
| 21 June 2024 | 1.6500 | 1.5000 | 1.5000 | 1.6500 | 1.6500 | 75,000 |
| 20 June 2024 | 1.7500 | 1.5800 | 1.5150 | 1.6500 | 1.6500 | 149,726 |
| 19 June 2024 | 1.7500 | 1.5800 | 1.5070 | 1.7500 | 1.7500 | 252,621 |
| 18 June 2024 | 1.7500 | 1.9710 | 1.9710 | 1.7500 | 1.7500 | 226 |
| 17 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 14 June 2024 | 1.7500 | 1.7150 | 1.7150 | 1.7500 | 1.7500 | 14,230 |
| 13 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 June 2024 | 1.7500 | 1.7250 | 1.5750 | 1.7500 | 1.7500 | 27,000 |
| 11 June 2024 | 1.7500 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 3,328 |
| 10 June 2024 | 1.6250 | 1.9000 | 1.6000 | 1.7500 | 1.7500 | 425,668 |
| 07 June 2024 | 1.7500 | 1.7500 | 1.3500 | 1.6250 | 1.6250 | 1,178,070 |
| 06 June 2024 | 2.0500 | 2.2000 | 1.5800 | 1.7500 | 1.7500 | 618,077 |
| 05 June 2024 | 1.2500 | 2.7000 | 1.2500 | 2.0500 | 2.0500 | 3,110,529 |
| 04 June 2024 | 0.9500 | 1.4000 | 0.9510 | 1.2000 | 1.2000 | 1,021,119 |
| 03 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 31 May 2024 | 0.9500 | 0.9510 | 0.9510 | 0.9500 | 0.9500 | 105 |
| 30 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 May 2024 | 0.9500 | 0.9950 | 0.9450 | 0.9500 | 0.9500 | 67,539 |
| 28 May 2024 | 1.1500 | 1.0000 | 0.6900 | 0.9500 | 0.9500 | 1,203,269 |
| 24 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 150,000 |
| 22 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 20 May 2024 | 1.1500 | 1.2010 | 1.1200 | 1.1500 | 1.1500 | 17,351 |
| 17 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 May 2024 | 1.2000 | 1.3000 | 1.0500 | 1.1500 | 1.1500 | 677,757 |
| 13 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 09 May 2024 | 1.2000 | 1.3560 | 1.0500 | 1.2000 | 1.2000 | 1,088 |
| 08 May 2024 | 1.2000 | 1.2960 | 1.0500 | 1.2000 | 1.2000 | 13,475 |
| 07 May 2024 | 1.2000 | 1.3960 | 1.0440 | 1.2000 | 1.2000 | 995 |
| 03 May 2024 | 1.2000 | 1.0500 | 1.0450 | 1.2000 | 1.2000 | 9,115 |
| 02 May 2024 | 1.2000 | 1.0450 | 1.0450 | 1.2000 | 1.2000 | 3,658 |
| 01 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 Apr 2024 | 1.2000 | 1.0880 | 1.0880 | 1.2000 | 1.2000 | 24,440 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Apr 2024 | 1.2000 | 1.0440 | 1.0440 | 1.2000 | 1.2000 | 35 |
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Apr 2024 | 1.2000 | 1.3960 | 1.3960 | 1.2000 | 1.2000 | 186 |
| 22 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Apr 2024 | 1.2000 | 1.4000 | 1.0880 | 1.2000 | 1.2000 | 41,242 |
| 17 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 Apr 2024 | 1.2000 | 1.4000 | 1.0440 | 1.2000 | 1.2000 | 135 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Apr 2024 | 1.1000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 100,731 |
| 11 Apr 2024 | 1.1000 | 1.0220 | 1.0220 | 1.1000 | 1.1000 | 100,000 |
| 10 Apr 2024 | 1.0000 | 1.2000 | 1.0200 | 1.1000 | 1.1000 | 274,966 |
| 09 Apr 2024 | 1.0500 | 0.8680 | 0.8680 | 1.0000 | 1.0000 | 2,543 |
| 08 Apr 2024 | 1.0500 | 1.1280 | 1.1000 | 1.0500 | 1.0500 | 56,850 |
| 05 Apr 2024 | 1.0500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 209 |
| 04 Apr 2024 | 0.9500 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 478,282 |
| 03 Apr 2024 | 0.9500 | 0.9390 | 0.9250 | 0.9500 | 0.9500 | 420,786 |
| 02 Apr 2024 | 0.9500 | 0.9350 | 0.9000 | 0.9500 | 0.9500 | 120,940 |
| 28 Mar 2024 | 0.9500 | 0.9390 | 0.9000 | 0.9500 | 0.9500 | 32,689 |
| 27 Mar 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 36,448 |
| 26 Mar 2024 | 0.9500 | 0.9400 | 0.9000 | 0.9500 | 0.9500 | 52,506 |
| 25 Mar 2024 | 0.9500 | 0.9400 | 0.9000 | 0.9500 | 0.9500 | 7,735 |
| 22 Mar 2024 | 1.0500 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 40,706 |
| 21 Mar 2024 | 1.0500 | 0.9000 | 0.9000 | 1.0500 | 1.0500 | 1,000 |
| 20 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Mar 2024 | 1.0500 | 1.0620 | 1.0620 | 1.0500 | 1.0500 | 1 |
| 15 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 14 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 12 Mar 2024 | 1.0500 | 0.9000 | 0.9000 | 1.0500 | 1.0500 | 2,672 |
| 11 Mar 2024 | 1.0500 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 5,000 |
| 08 Mar 2024 | 1.0500 | 1.0750 | 0.9000 | 1.0500 | 1.0500 | 10,222 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Mar 2024 | 1.0500 | 0.9100 | 0.9000 | 1.0500 | 1.0500 | 180,755 |
| 04 Mar 2024 | 1.0500 | 0.9100 | 0.9100 | 1.0500 | 1.0500 | 6,500 |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Feb 2024 | 1.1000 | 1.0710 | 0.9100 | 1.0500 | 1.0500 | 4,208 |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Feb 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 3,844 |
| 19 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 Feb 2024 | 1.1000 | 1.1650 | 0.9000 | 1.1000 | 1.1000 | 80,000 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Feb 2024 | 1.1000 | 1.1650 | 1.1650 | 1.1000 | 1.1000 | 16,498 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.