UK markets closed

Tata Steel Limited (TTST.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.350.00 (0.00%)
At close: 08:01AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.1020.2020.0020.0020.002,666
01 May 202419.8519.9019.6519.6519.652,235
30 Apr 202419.9519.9519.6019.8019.801,717
29 Apr 202420.3020.3020.0020.1020.10869
26 Apr 202420.1020.3019.9020.1020.1020,141
25 Apr 202419.9020.3019.9020.0020.001,743
24 Apr 202419.7520.1019.7519.9519.95174
23 Apr 202419.6019.6019.3019.5019.5032,100
22 Apr 202419.3019.6519.3019.5519.554,271
19 Apr 202419.2519.3019.1519.3019.3019,249
18 Apr 202419.4019.6519.0019.2519.2510,235
17 Apr 202419.9019.9019.1019.1019.102,357
16 Apr 202419.0019.0019.0019.0019.0094
15 Apr 202420.1020.1019.3019.3019.304,441
12 Apr 202420.0020.2019.5019.7519.754,549
11 Apr 202420.8020.8019.8519.9019.903,899
10 Apr 202420.0020.8019.7519.9019.9017,286
09 Apr 202419.9020.1019.8519.9019.9010,798
08 Apr 202419.6019.7019.6019.7019.70630
05 Apr 202419.5019.5019.3519.5019.503,330
04 Apr 202419.3019.5019.3019.5019.504,406
03 Apr 202419.4019.6019.4019.6019.6020,383
02 Apr 202419.3019.6019.3019.4019.4013,341
28 Mar 202418.5518.5518.1018.5518.55101,495
27 Mar 202418.0018.3518.0018.1018.104,679
26 Mar 202418.0518.2018.0018.2018.204,999
25 Mar 202418.1018.4018.0018.4018.401,190
22 Mar 202417.8018.2517.8018.1518.1511,274
21 Mar 202417.6017.9517.6017.8517.8511,551
20 Mar 202417.3517.6017.3017.4517.45594
19 Mar 202417.6517.7517.5017.5017.507,663
18 Mar 202417.2517.8517.2517.7017.70555
15 Mar 202417.0017.0016.8516.8516.8526
14 Mar 202417.0017.1016.9016.9516.9510,137
13 Mar 202417.7017.7017.0517.0517.0526,659
12 Mar 202418.0018.2518.0018.1518.1528,514
11 Mar 202418.5018.5017.9518.1018.10124,954
08 Mar 202418.9519.0018.6518.6518.6523,354
07 Mar 202418.5018.9518.5018.7018.7077,321
06 Mar 202418.5018.5017.7018.1518.1545,021
05 Mar 202418.5018.5017.7518.0518.0519,163
04 Mar 202418.5018.5018.2518.4518.45687
01 Mar 202417.2018.2517.2017.9017.904,895
29 Feb 202417.0017.1016.7516.7516.7512,922
28 Feb 202416.7016.9516.7016.9516.95220
27 Feb 202417.1517.2017.1017.2017.203,470
26 Feb 202417.2017.2016.8016.8016.802,046
23 Feb 202417.3517.3517.2017.2017.201,355
22 Feb 202417.4017.7017.1017.7017.704,895
21 Feb 202416.8517.2516.8517.2017.209,815
20 Feb 202416.8016.8016.6516.6516.65739
19 Feb 202417.1017.1016.8016.8516.85552
16 Feb 202417.0017.1016.8516.8516.8521,019
15 Feb 202416.9017.0016.7016.8016.809,576
14 Feb 202416.3516.8516.3516.6516.65547
13 Feb 202416.4516.4516.2016.2016.20111
12 Feb 202416.4516.5516.3016.5016.50139
09 Feb 202416.8516.9016.8516.8516.851,914
08 Feb 202417.3017.3017.3017.3017.305
07 Feb 202417.4017.4017.1517.3517.3516,146
06 Feb 202416.9517.2616.9517.2017.2018,384
05 Feb 202416.8516.9016.4016.5016.5017,690
02 Feb 202416.5516.7516.4016.4516.4510,572
01 Feb 202416.3016.3016.1516.2016.201,600
31 Jan 202416.2016.2016.0016.0016.00416
30 Jan 202416.1016.4016.0516.4016.403,741
29 Jan 202416.2016.3515.5016.3516.354,200
26 Jan 202416.2016.2016.2016.2016.2026
25 Jan 202416.0016.0015.8515.8515.851,852
24 Jan 202415.8016.4515.8016.4516.4529,439
23 Jan 202415.8015.8015.5015.7515.752,955
22 Jan 202416.0016.0516.0016.0516.05676
19 Jan 202416.3016.4515.5015.6515.6542,793
18 Jan 202415.6516.4515.6015.8015.808,680
17 Jan 202416.2516.2515.5015.5015.5011,633
16 Jan 202416.2016.5516.2016.2516.251,921
15 Jan 202416.3516.3516.3515.8515.851
12 Jan 202416.6516.6515.8515.8515.85673
11 Jan 202416.3516.3516.0016.0016.0036
10 Jan 202415.9516.3015.9015.9015.90340
09 Jan 202415.7515.7515.7515.7515.75-
08 Jan 202416.2016.2015.7515.7515.75176
05 Jan 202416.3016.3016.1016.3016.301,074
04 Jan 202415.8015.8015.8015.8015.8027
03 Jan 202416.4016.4015.9015.9015.902,822
02 Jan 202416.4016.8016.4016.8016.804,418
29 Dec 202316.9516.9516.4016.4016.401,269
28 Dec 202316.9016.9016.5016.5016.50417
27 Dec 202316.0516.9516.0516.8016.802,010
22 Dec 202315.7015.7015.7015.7015.7015
21 Dec 202315.8016.5015.5016.0016.001,973
20 Dec 202316.2016.2015.2515.5015.508,907
19 Dec 202317.0017.0016.6516.6516.65239
18 Dec 202317.0017.0015.4016.2516.2519,003
15 Dec 202317.0017.0016.5016.6516.656,692
14 Dec 202316.0017.0015.8017.0017.006,651
13 Dec 202315.6515.9515.6515.9515.957,344
12 Dec 202315.8015.8015.4015.7515.753,725
11 Dec 202315.6015.7515.4015.4515.459,035
08 Dec 202315.1515.6515.1515.6515.6510,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...