Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Tyson Foods, Inc. (0LHR.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

59.74

+0.28

(+0.47%)

At close: 06:43PM BST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	59.52	60.08	59.39	59.74	59.74	1,622
09 May 2024	59.01	59.62	58.83	59.46	59.46	176
08 May 2024	58.92	59.72	58.92	59.55	59.55	1,065
07 May 2024	58.83	59.49	58.23	58.65	58.65	2,034
03 May 2024	61.08	61.23	60.92	61.12	61.12	1,009
02 May 2024	60.81	61.13	60.36	60.89	60.89	1,008
01 May 2024	60.76	61.00	60.25	60.31	60.31	656
30 Apr 2024	60.63	60.79	59.88	60.62	60.62	2,840
29 Apr 2024	60.72	61.02	60.72	60.99	60.99	316
26 Apr 2024	61.04	61.27	60.78	60.97	60.97	2,705
25 Apr 2024	61.42	61.65	60.73	60.94	60.94	4,148
24 Apr 2024	60.47	61.59	60.09	61.52	61.52	6,298
23 Apr 2024	60.50	61.20	60.31	60.98	60.98	1,284
22 Apr 2024	60.00	60.82	59.87	60.81	60.81	665
19 Apr 2024	58.99	59.89	58.72	59.72	59.72	2,267
18 Apr 2024	58.71	58.90	58.52	58.60	58.60	443
17 Apr 2024	58.35	58.92	57.99	58.37	58.37	777
16 Apr 2024	58.80	59.20	58.08	58.08	58.08	2,451
15 Apr 2024	58.12	58.31	57.84	57.84	57.84	464
12 Apr 2024	59.15	59.16	57.89	58.07	58.07	972
11 Apr 2024	58.33	59.37	58.13	59.37	59.37	677
10 Apr 2024	58.99	59.14	58.34	58.43	58.43	483
09 Apr 2024	59.48	59.52	59.06	59.43	59.43	1,595
08 Apr 2024	58.97	59.40	58.81	59.26	59.26	502
05 Apr 2024	59.41	59.41	58.87	59.05	59.05	1,320
04 Apr 2024	58.77	59.52	58.12	59.30	59.30	3,886
03 Apr 2024	58.17	58.17	57.43	57.58	57.58	2,725
02 Apr 2024	57.98	58.10	57.70	57.70	57.70	4,228
28 Mar 2024	59.14	59.46	58.85	58.96	58.96	711
27 Mar 2024	58.61	59.00	58.50	58.65	58.65	2,524
26 Mar 2024	58.53	58.54	58.17	58.26	58.26	1,846
25 Mar 2024	58.23	58.65	58.11	58.49	58.49	983
22 Mar 2024	57.83	58.35	57.83	58.02	58.02	2,124
21 Mar 2024	57.73	58.42	57.44	58.42	58.42	1,416
20 Mar 2024	57.17	58.16	57.17	57.72	57.72	655
19 Mar 2024	56.17	56.80	55.53	56.80	56.80	1,329
18 Mar 2024	56.07	56.33	55.42	56.08	56.08	2,279
15 Mar 2024	55.57	56.09	55.23	55.62	55.62	382
14 Mar 2024	55.79	56.35	55.58	55.68	55.68	2,030
13 Mar 2024	55.97	56.19	55.61	55.61	55.61	1,558
12 Mar 2024	55.66	55.78	55.24	55.24	55.24	401
11 Mar 2024	54.61	55.58	54.13	55.58	55.58	847
08 Mar 2024	53.93	54.05	53.70	53.88	53.88	1,631
07 Mar 2024	53.68	53.68	53.11	53.43	53.43	714
06 Mar 2024	53.75	53.94	53.16	53.35	53.35	152
05 Mar 2024	53.24	54.03	53.24	54.03	54.03	13,179
04 Mar 2024	52.40	53.07	52.31	53.05	53.05	5,973
01 Mar 2024	53.90	54.21	53.53	53.60	53.60	8,498
29 Feb 2024	53.83	54.18	53.61	54.18	54.18	749
28 Feb 2024	53.55	54.35	53.55	53.81	53.81	1,509
27 Feb 2024	54.12	54.27	53.92	54.04	54.04	190
26 Feb 2024	54.00	54.73	53.80	54.12	54.12	1,781
23 Feb 2024	52.90	53.25	52.89	53.25	53.25	830
22 Feb 2024	53.35	53.36	52.97	53.13	53.13	834
21 Feb 2024	54.26	54.48	53.20	53.28	53.28	2,204
20 Feb 2024	52.89	54.13	52.88	54.10	54.10	1,182
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	52.57	53.19	52.12	53.19	53.19	2,572
15 Feb 2024	52.13	52.54	52.04	52.42	52.42	771
14 Feb 2024	51.78	51.82	51.29	51.70	51.70	1,574
13 Feb 2024	52.17	52.45	51.19	51.44	51.44	4,370
12 Feb 2024	52.66	52.96	52.17	52.47	52.47	6,670
09 Feb 2024	53.44	54.34	52.28	52.41	52.41	3,648
08 Feb 2024	54.00	54.38	53.64	53.99	53.99	2,519
07 Feb 2024	55.62	55.72	54.23	54.38	54.38	1,116
06 Feb 2024	58.24	58.73	55.51	55.60	55.60	1,494
05 Feb 2024	60.72	61.09	56.46	57.13	57.13	13,813
02 Feb 2024	56.69	56.69	55.89	56.30	56.30	1,864
01 Feb 2024	54.90	55.83	54.30	55.83	55.83	3,125
31 Jan 2024	55.13	55.31	54.82	54.95	54.95	1,051
30 Jan 2024	54.57	54.85	54.07	54.85	54.85	454
29 Jan 2024	54.81	55.10	54.51	54.62	54.62	909
26 Jan 2024	54.37	55.47	54.26	55.38	55.38	1,982
25 Jan 2024	53.89	54.12	53.35	53.93	53.93	5,954
24 Jan 2024	53.38	53.67	53.14	53.33	53.33	2,483
23 Jan 2024	53.03	53.21	52.61	52.84	52.84	2,094
22 Jan 2024	53.02	53.02	52.26	52.39	52.39	2,411
19 Jan 2024	53.19	53.42	52.63	53.09	53.09	1,437
18 Jan 2024	54.01	54.05	53.04	53.35	53.35	4,274
17 Jan 2024	54.25	54.91	53.91	53.94	53.94	765
16 Jan 2024	55.02	55.03	54.33	54.46	54.46	1,218
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	54.69	54.80	54.16	54.57	54.57	1,329
11 Jan 2024	53.86	54.32	53.76	54.32	54.32	4,580
10 Jan 2024	55.04	55.35	54.40	54.40	54.40	6,314
09 Jan 2024	54.67	55.34	54.11	55.22	55.22	339
08 Jan 2024	54.84	55.30	54.80	54.86	54.86	603
05 Jan 2024	54.16	55.15	53.96	54.73	54.73	18,568
04 Jan 2024	54.64	54.78	54.03	54.21	54.21	1,537
03 Jan 2024	55.64	55.72	54.72	54.87	54.87	1,986
02 Jan 2024	53.57	56.13	53.52	55.55	55.55	4,096
29 Dec 2023	53.76	54.07	53.45	54.06	54.06	449
28 Dec 2023	53.09	53.75	52.65	53.69	53.69	2,079
27 Dec 2023	52.26	52.88	52.26	52.82	52.82	1,154
22 Dec 2023	51.66	52.34	51.01	51.93	51.93	240
21 Dec 2023	51.34	51.72	51.00	51.21	51.21	494
20 Dec 2023	51.65	51.99	51.27	51.59	51.59	1,281
19 Dec 2023	51.65	51.79	51.51	51.67	51.67	528
18 Dec 2023	51.89	52.45	51.31	51.86	51.86	1,639
15 Dec 2023	51.97	52.40	51.25	51.38	51.38	2,404
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,243.59+14.48(+0.04%)

HANG SENG19,022.81+59.13(+0.31%)

CRUDE OIL78.05-0.21(-0.27%)

GOLD FUTURES2,363.30-11.70(-0.49%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,627.30+13.09(+0.03%)

Family-run Stilton maker on Brexit and copycats

Tyson Foods, Inc. (0LHR.L)

NIKKEI 225
38,243.59
+14.48(+0.04%)

HANG SENG
19,022.81
+59.13(+0.31%)

CRUDE OIL
78.05
-0.21(-0.27%)

GOLD FUTURES
2,363.30
-11.70(-0.49%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,627.30
+13.09(+0.03%)