Tasty plc (TAST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1000 | 1.1700 | 0.9000 | 1.1000 | 1.1000 | 108,476 |
| 08 Feb 2024 | 1.2000 | 1.1850 | 0.9000 | 1.1000 | 1.1000 | 300,742 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 31 Jan 2024 | 1.2000 | 1.0000 | 1.0000 | 1.1500 | 1.1500 | 7,135 |
| 30 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 29 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Jan 2024 | 1.2000 | 1.3250 | 1.0000 | 1.1500 | 1.1500 | 575 |
| 25 Jan 2024 | 1.2000 | 1.3250 | 1.0120 | 1.1500 | 1.1500 | 42,760 |
| 24 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 23 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Jan 2024 | 1.2000 | 1.0320 | 1.0320 | 1.2000 | 1.2000 | 29,971 |
| 19 Jan 2024 | 1.2000 | 1.1350 | 1.1350 | 1.1500 | 1.1500 | 200,000 |
| 18 Jan 2024 | 1.2000 | 1.1350 | 1.1350 | 1.2000 | 1.2000 | 14,150 |
| 17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 16 Jan 2024 | 1.2000 | 1.3250 | 1.3250 | 1.2000 | 1.2000 | 6,645 |
| 15 Jan 2024 | 1.2000 | 1.1350 | 1.1350 | 1.2000 | 1.2000 | 50,481 |
| 12 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Jan 2024 | 1.2000 | 1.3250 | 1.3250 | 1.2000 | 1.2000 | 8,595 |
| 10 Jan 2024 | 1.2000 | 1.3250 | 1.0140 | 1.2000 | 1.2000 | 5,059 |
| 09 Jan 2024 | 1.2000 | 1.3250 | 1.0250 | 1.2000 | 1.2000 | 13,587 |
| 08 Jan 2024 | 1.2000 | 1.3250 | 1.1350 | 1.2000 | 1.2000 | 8,947 |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 04 Jan 2024 | 1.2000 | 1.3300 | 1.1350 | 1.2000 | 1.2000 | 41,299 |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Dec 2023 | 1.2000 | 1.3450 | 1.0000 | 1.2000 | 1.2000 | 1,343 |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Dec 2023 | 1.2000 | 1.1110 | 1.1110 | 1.2000 | 1.2000 | 27,846 |
| 20 Dec 2023 | 1.2000 | 1.0000 | 1.0000 | 1.2000 | 1.2000 | 30,000 |
| 19 Dec 2023 | 1.2000 | 1.1350 | 1.1350 | 1.2000 | 1.2000 | 50,000 |
| 18 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Dec 2023 | 1.2000 | 1.3450 | 1.3450 | 1.2000 | 1.2000 | 51,412 |
| 13 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Dec 2023 | 1.2000 | 1.1360 | 1.1350 | 1.2000 | 1.2000 | 89,497 |
| 11 Dec 2023 | 1.2000 | 1.3450 | 1.1300 | 1.2000 | 1.2000 | 165,753 |
| 08 Dec 2023 | 1.2000 | 1.3450 | 1.3450 | 1.2000 | 1.2000 | 7,434 |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Dec 2023 | 1.2000 | 1.1300 | 1.1300 | 1.2000 | 1.2000 | 2,772 |
| 05 Dec 2023 | 1.2000 | 1.1300 | 1.0000 | 1.2000 | 1.2000 | 48,765 |
| 04 Dec 2023 | 1.2000 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | 28,892 |
| 01 Dec 2023 | 1.2000 | 1.1200 | 1.0000 | 1.2000 | 1.2000 | 33,659 |
| 30 Nov 2023 | 1.2000 | 1.3000 | 1.1200 | 1.2000 | 1.2000 | 45,245 |
| *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.