Tyman plc (TYMN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 368.50 | 381.21 | 368.50 | 378.00 | 378.00 | 717,369 |
| 25 Apr 2024 | 380.50 | 389.50 | 374.00 | 374.00 | 374.00 | 709,989 |
| 25 Apr 2024 | 9.5 Dividend | |||||
| 24 Apr 2024 | 394.00 | 397.00 | 390.50 | 393.00 | 383.50 | 2,507,583 |
| 23 Apr 2024 | 390.00 | 398.00 | 390.00 | 393.00 | 383.50 | 3,200,331 |
| 22 Apr 2024 | 385.00 | 400.00 | 356.12 | 396.50 | 386.92 | 12,575,920 |
| 19 Apr 2024 | 293.00 | 298.00 | 292.50 | 296.00 | 288.84 | 641,480 |
| 18 Apr 2024 | 298.50 | 299.49 | 293.00 | 293.00 | 285.92 | 258,592 |
| 17 Apr 2024 | 300.00 | 300.50 | 295.50 | 297.00 | 289.82 | 92,943 |
| 16 Apr 2024 | 297.00 | 299.00 | 293.00 | 298.00 | 290.80 | 200,968 |
| 15 Apr 2024 | 311.50 | 316.00 | 301.00 | 302.00 | 294.70 | 339,143 |
| 12 Apr 2024 | 311.00 | 311.00 | 304.50 | 305.50 | 298.12 | 182,954 |
| 11 Apr 2024 | 312.00 | 314.00 | 308.00 | 309.00 | 301.53 | 216,149 |
| 10 Apr 2024 | 298.00 | 311.50 | 298.00 | 308.50 | 301.04 | 639,046 |
| 09 Apr 2024 | 308.00 | 308.00 | 304.00 | 304.00 | 296.65 | 297,277 |
| 08 Apr 2024 | 296.50 | 304.50 | 293.00 | 304.50 | 297.14 | 1,271,762 |
| 05 Apr 2024 | 296.00 | 296.00 | 293.50 | 296.00 | 288.84 | 274,394 |
| 04 Apr 2024 | 304.00 | 304.00 | 294.00 | 297.00 | 289.82 | 323,589 |
| 03 Apr 2024 | 293.00 | 296.00 | 287.50 | 296.00 | 288.84 | 365,153 |
| 02 Apr 2024 | 293.00 | 293.00 | 287.50 | 292.50 | 285.43 | 469,864 |
| 28 Mar 2024 | 287.50 | 292.07 | 285.00 | 289.50 | 282.50 | 726,710 |
| 27 Mar 2024 | 287.50 | 292.50 | 282.00 | 289.00 | 282.01 | 367,371 |
| 26 Mar 2024 | 289.50 | 289.50 | 284.87 | 288.50 | 281.53 | 1,650,740 |
| 25 Mar 2024 | 290.00 | 295.00 | 290.00 | 290.50 | 283.48 | 92,041 |
| 22 Mar 2024 | 303.00 | 303.50 | 296.50 | 296.50 | 289.33 | 68,404 |
| 21 Mar 2024 | 300.00 | 303.50 | 296.00 | 300.50 | 293.24 | 78,609 |
| 20 Mar 2024 | 291.00 | 296.50 | 290.58 | 295.00 | 287.87 | 144,188 |
| 19 Mar 2024 | 292.50 | 293.70 | 290.50 | 291.00 | 283.97 | 64,505 |
| 18 Mar 2024 | 288.00 | 292.50 | 287.50 | 292.50 | 285.43 | 71,435 |
| 15 Mar 2024 | 287.50 | 290.00 | 285.00 | 288.50 | 281.53 | 259,891 |
| 14 Mar 2024 | 285.00 | 288.00 | 283.50 | 287.00 | 280.06 | 262,913 |
| 13 Mar 2024 | 282.50 | 287.00 | 281.00 | 285.00 | 278.11 | 342,574 |
| 12 Mar 2024 | 288.00 | 288.00 | 283.00 | 283.50 | 276.65 | 196,813 |
| 11 Mar 2024 | 287.00 | 287.00 | 284.00 | 285.00 | 278.11 | 1,174,630 |
| 08 Mar 2024 | 290.00 | 297.50 | 284.50 | 290.00 | 282.99 | 211,019 |
| 07 Mar 2024 | 295.00 | 296.50 | 275.00 | 296.50 | 289.33 | 757,783 |
| 06 Mar 2024 | 301.50 | 301.50 | 288.50 | 295.00 | 287.87 | 393,756 |
| 05 Mar 2024 | 294.00 | 294.50 | 289.50 | 289.50 | 282.50 | 196,438 |
| 04 Mar 2024 | 295.50 | 302.50 | 294.50 | 295.00 | 287.87 | 120,538 |
| 01 Mar 2024 | 298.00 | 300.50 | 297.50 | 300.00 | 292.75 | 93,694 |
| 29 Feb 2024 | 299.50 | 300.00 | 292.00 | 298.00 | 290.80 | 330,657 |
| 28 Feb 2024 | 299.50 | 299.50 | 293.00 | 297.00 | 289.82 | 71,397 |
| 27 Feb 2024 | 300.00 | 300.00 | 295.50 | 296.00 | 288.84 | 187,149 |
| 26 Feb 2024 | 300.00 | 300.00 | 294.50 | 294.50 | 287.38 | 44,836 |
| 23 Feb 2024 | 297.00 | 298.50 | 296.25 | 296.50 | 289.33 | 52,679 |
| 22 Feb 2024 | 295.00 | 300.00 | 295.00 | 299.50 | 292.26 | 107,464 |
| 21 Feb 2024 | 297.50 | 298.50 | 293.00 | 297.50 | 290.31 | 101,453 |
| 20 Feb 2024 | 299.00 | 300.00 | 294.00 | 294.00 | 286.89 | 357,623 |
| 19 Feb 2024 | 300.00 | 301.50 | 299.00 | 299.00 | 291.77 | 75,886 |
| 16 Feb 2024 | 301.50 | 302.00 | 298.50 | 301.00 | 293.72 | 196,227 |
| 15 Feb 2024 | 298.50 | 300.00 | 293.00 | 296.50 | 289.33 | 328,542 |
| 14 Feb 2024 | 299.50 | 299.50 | 294.00 | 296.50 | 289.33 | 38,599 |
| 13 Feb 2024 | 301.00 | 303.00 | 290.50 | 293.50 | 286.41 | 51,989 |
| 12 Feb 2024 | 301.00 | 305.00 | 300.00 | 301.00 | 293.72 | 127,137 |
| 09 Feb 2024 | 298.50 | 299.00 | 295.00 | 297.00 | 289.82 | 432,449 |
| 08 Feb 2024 | 290.00 | 301.50 | 286.95 | 297.50 | 290.31 | 81,471 |
| 07 Feb 2024 | 288.00 | 292.50 | 288.00 | 290.50 | 283.48 | 236,883 |
| 06 Feb 2024 | 289.50 | 293.00 | 287.00 | 287.00 | 280.06 | 497,752 |
| 05 Feb 2024 | 304.50 | 305.00 | 293.50 | 293.50 | 286.41 | 72,178 |
| 02 Feb 2024 | 308.50 | 308.50 | 300.50 | 304.50 | 297.14 | 25,739 |
| 01 Feb 2024 | 306.50 | 306.50 | 301.50 | 302.50 | 295.19 | 43,959 |
| 31 Jan 2024 | 308.50 | 308.50 | 304.50 | 306.50 | 299.09 | 110,300 |
| 30 Jan 2024 | 308.00 | 308.50 | 306.00 | 308.50 | 301.04 | 82,705 |
| 29 Jan 2024 | 300.00 | 307.50 | 300.00 | 305.50 | 298.12 | 184,214 |
| 26 Jan 2024 | 291.00 | 300.00 | 291.00 | 300.00 | 292.75 | 919,754 |
| 25 Jan 2024 | 298.00 | 299.70 | 296.50 | 299.50 | 292.26 | 40,564 |
| 24 Jan 2024 | 301.50 | 302.00 | 295.50 | 298.50 | 291.28 | 65,983 |
| 23 Jan 2024 | 295.00 | 302.45 | 295.00 | 300.00 | 292.75 | 197,249 |
| 22 Jan 2024 | 290.00 | 299.50 | 290.00 | 296.50 | 289.33 | 49,527 |
| 19 Jan 2024 | 308.00 | 308.00 | 292.50 | 294.00 | 286.89 | 58,161 |
| 18 Jan 2024 | 303.00 | 303.00 | 296.50 | 299.50 | 292.26 | 839,790 |
| 17 Jan 2024 | 292.00 | 303.50 | 292.00 | 297.50 | 290.31 | 392,563 |
| 16 Jan 2024 | 306.00 | 312.50 | 301.50 | 301.50 | 294.21 | 83,329 |
| 15 Jan 2024 | 306.25 | 319.50 | 302.55 | 306.00 | 298.60 | 129,164 |
| 12 Jan 2024 | 311.00 | 312.00 | 302.50 | 307.00 | 299.58 | 79,758 |
| 11 Jan 2024 | 315.00 | 315.00 | 304.00 | 304.00 | 296.65 | 67,616 |
| 10 Jan 2024 | 315.00 | 315.00 | 304.50 | 308.00 | 300.55 | 164,526 |
| 09 Jan 2024 | 319.00 | 319.00 | 304.00 | 309.00 | 301.53 | 58,643 |
| 08 Jan 2024 | 300.00 | 310.00 | 300.00 | 310.00 | 302.51 | 93,013 |
| 05 Jan 2024 | 312.50 | 314.00 | 296.50 | 303.00 | 295.68 | 102,034 |
| 04 Jan 2024 | 304.50 | 308.00 | 302.50 | 306.00 | 298.60 | 48,902 |
| 03 Jan 2024 | 306.50 | 315.50 | 304.50 | 306.00 | 298.60 | 442,755 |
| 02 Jan 2024 | 304.00 | 320.00 | 304.00 | 317.50 | 309.83 | 440,445 |
| 29 Dec 2023 | 310.50 | 317.15 | 310.50 | 314.50 | 306.90 | 370,048 |
| 28 Dec 2023 | 309.50 | 315.50 | 305.50 | 312.50 | 304.95 | 678,695 |
| 27 Dec 2023 | 318.00 | 318.00 | 307.00 | 310.00 | 302.51 | 416,255 |
| 22 Dec 2023 | 308.00 | 315.00 | 308.00 | 314.50 | 306.90 | 499,915 |
| 21 Dec 2023 | 314.50 | 315.00 | 308.00 | 308.00 | 300.55 | 195,479 |
| 20 Dec 2023 | 305.00 | 320.00 | 302.50 | 317.50 | 309.83 | 219,413 |
| 19 Dec 2023 | 294.00 | 303.00 | 294.00 | 301.50 | 294.21 | 91,704 |
| 18 Dec 2023 | 298.50 | 302.50 | 293.00 | 299.00 | 291.77 | 419,122 |
| 15 Dec 2023 | 297.50 | 297.50 | 290.50 | 293.00 | 285.92 | 896,220 |
| 14 Dec 2023 | 282.50 | 299.50 | 281.50 | 297.00 | 289.82 | 598,331 |
| 13 Dec 2023 | 268.00 | 280.00 | 262.50 | 278.50 | 271.77 | 374,327 |
| 12 Dec 2023 | 281.00 | 281.00 | 264.50 | 264.50 | 258.11 | 205,160 |
| 11 Dec 2023 | 280.00 | 280.00 | 271.50 | 274.50 | 267.86 | 110,358 |
| 08 Dec 2023 | 280.00 | 280.00 | 275.00 | 278.50 | 271.77 | 37,777 |
| 07 Dec 2023 | 280.00 | 280.00 | 274.00 | 276.50 | 269.82 | 30,550 |
| 06 Dec 2023 | 275.00 | 279.50 | 272.00 | 274.50 | 267.86 | 247,269 |
| 05 Dec 2023 | 270.00 | 275.00 | 268.50 | 274.50 | 267.86 | 216,881 |
| *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.