Tyson Foods, Inc. - 0LHR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.71	64.14	64.14	65.08	63.93	334
February 19, 2026	64.34	64.25	64.25	64.34	62.9	337
February 18, 2026	63.27	63.63	63.63	63.94	62	405
February 17, 2026	63.43	62.83	62.83	65.18	62.3	1,181
February 13, 2026	63.31	63.98	63.98	64.04	63.2	2,223
February 12, 2026	64.3	63.51	63.51	64.51	63.5	1,102
February 11, 2026	64.6	64.62	64.62	65.69	64.4	537
February 10, 2026	65.66	65.21	65.21	65.98	64.41	412
February 09, 2026	65.2	65.17	65.17	66.48	64.75	645
February 06, 2026	64.75	64.39	64.39	66.35	64.39	2,848
February 05, 2026	65.05	64.83	64.83	65.5	64.78	2,223
February 04, 2026	63.49	65.14	65.14	65.96	63.49	768
February 03, 2026	65.78	65.12	65.12	66.25	63.65	769
February 02, 2026	65.96	65.38	65.38	67.5	62.99	1,509
January 30, 2026	65.99	65.84	65.84	65.99	64.66	547
January 29, 2026	63.63	65.28	65.28	65.97	63.63	81,919
January 28, 2026	65.54	65.18	65.18	65.91	64.7	3,974
January 27, 2026	63.73	65.02	65.02	65.02	63.45	6,132
January 26, 2026	62.28	63.48	63.48	63.48	61.88	517
January 23, 2026	61.07	61.33	61.33	61.81	61.07	302
January 22, 2026	60.28	60.56	60.56	60.56	59.88	334
January 21, 2026	60.78	60.79	60.79	61.43	60.01	624
January 20, 2026	59.89	60.94	60.94	61.22	59.57	539
January 16, 2026	60.56	59.6	59.6	60.84	59.6	857
January 15, 2026	60.41	60.64	60.64	60.64	59.89	237
January 14, 2026	60.18	60.48	60.48	60.53	60.15	296
January 13, 2026	59.07	59.64	59.64	59.65	59.07	3,456
January 12, 2026	57.94	59.09	59.09	59.11	57.86	4,199
January 09, 2026	57.86	57.83	57.78	57.86	57.03	2,677
January 08, 2026	56.6	57.67	57.67	57.83	56.6	3,699
January 07, 2026	55.58	55.89	55.89	56.2	55.58	9,210
January 06, 2026	56.99	56.8	56.8	57.02	56.8	875
January 05, 2026	57.41	57.15	57.15	57.53	56.97	4,170
January 02, 2026	58.48	57.95	58.1	58.7	57.83	1,488
December 31, 2025	59.63	58.93	58.93	59.63	58.9	74
December 30, 2025	58.07	59.13	59.13	59.13	58.07	1,952
December 29, 2025	59.08	58.57	58.57	59.08	58.38	262
December 24, 2025	57.51	58.09	57.9	58.1	57.51	13
December 23, 2025	58.59	57.68	57.68	58.99	57.68	168
December 22, 2025	58.51	58.53	58.53	58.53	58.29	390
December 19, 2025	57.94	58.49	58.55	58.55	57.84	137
December 18, 2025	59.1	58.46	58.46	59.1	58.19	204
December 17, 2025	58.34	58.14	58.14	58.69	58.04	973
December 16, 2025	60.84	58.52	58.52	60.84	58.52	14,880
December 15, 2025	60.12	59.13	59.13	60.41	59.11	1,210
December 12, 2025	59.7	60.29	60.29	60.29	59.14	1,378
December 11, 2025	58.31	59.07	59.07	59.29	58.31	1,497
December 10, 2025	56.02	57.39	57.39	57.59	56.02	1,123
December 09, 2025	55.96	55.77	55.77	55.96	55.5	106
December 08, 2025	56.77	56.01	56.01	56.77	55.86	689
December 05, 2025	55.84	56.51	56.51	56.51	55.84	660
December 04, 2025	56.84	56.49	56.49	57	56.49	302
December 03, 2025	57.57	57.36	57.36	58.22	56.88	6,702
December 02, 2025	57.99	57.28	57.28	58.22	57.1	3,869
December 01, 2025	58	58.35	58.35	58.35	57.49	2,018
November 28, 2025	57.9	58.26	58.26	58.26	57.09	464
November 26, 2025	57.15	57.91	57.96	58.19	56.89	643
November 25, 2025	57.3	56.73	56.73	57.67	56.73	3,859
November 24, 2025	53.83	57.52	57.52	57.58	53.77	4,959
November 21, 2025	53.07	53.83	53.83	53.98	52.78	527

Tyson Foods, Inc. (0LHR.L) LSE