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

56.09

-0.63(-1.11%)

Updated at August 18 07:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	56.67	56.72	56.72	56.74	56.47	3,313
August 14, 2025	57.27	56.16	56.16	57.4	56.03	3,332
August 13, 2025	56.45	57.32	57.32	57.32	56.11	430
August 12, 2025	55.95	56.55	56.55	56.95	55.95	143
August 11, 2025	57.13	56.83	56.83	57.15	56.27	1,208
August 08, 2025	56.58	57.22	57.29	57.29	56.2	258
August 07, 2025	56.02	56.04	55.71	56.57	55.67	718
August 06, 2025	54.89	55.49	55.49	55.82	54.79	3,036
August 05, 2025	54	55.03	55.03	55.03	53.83	1,013
August 04, 2025	54.71	54.41	54.41	55.32	53.68	12,692
August 01, 2025	52.48	52.15	52.15	52.85	51.96	2,835
July 31, 2025	52.66	52.57	52.57	52.92	52.17	773
July 30, 2025	53.96	53.43	53.43	53.96	53.25	224
July 29, 2025	53.42	53.8	53.8	54.25	53.35	757
July 28, 2025	53.55	53.28	53.28	53.86	53.2	181
July 25, 2025	54.12	53.7	53.7	54.12	53.68	838
July 24, 2025	54.35	53.98	53.98	54.69	53.98	2,624
July 23, 2025	54.11	54.73	54.73	54.75	54.1	1,543
July 22, 2025	53.5	54.25	54.25	54.37	53.36	481
July 21, 2025	53.75	53.59	53.59	54.83	53.23	2,077
July 18, 2025	54.1	53.61	53.61	54.1	53.6	146
July 17, 2025	53.6	53.86	53.86	53.86	53.5	329
July 16, 2025	52.88	53.28	53.28	53.4	52.75	1,219
July 15, 2025	54.12	53.4	53.4	54.21	53.4	3,845
July 14, 2025	54.33	53.9	53.9	54.55	53.9	498
July 11, 2025	54.63	53.8	53.8	54.63	53.65	830
July 10, 2025	55.25	54.47	54.66	55.25	54.38	285
July 09, 2025	55.55	54.78	54.78	55.71	54.77	235
July 08, 2025	55.61	55.84	55.84	56	55.18	810
July 07, 2025	57.99	55.8	55.8	57.99	55.49	3,004
July 03, 2025	57.45	57.32	57.32	57.69	57.27	2,312
July 02, 2025	57.35	57.41	57.41	57.45	57.06	333
July 01, 2025	56.34	56.31	56.31	57.62	56.04	1,455
June 30, 2025	55	55.53	55.53	55.71	55	1,103
June 27, 2025	54.98	55.22	55.22	55.41	54.93	1,029
June 26, 2025	55.21	55.05	55.05	55.21	54.75	60
June 25, 2025	55.06	55.06	55.06	55.29	54.83	1,245
June 24, 2025	55	55.34	55.34	55.46	55	342
June 23, 2025	54.81	54.84	54.84	55.2	54.61	1,907
June 20, 2025	54.35	54.37	54.37	54.79	54.28	240
June 18, 2025	54.81	54.65	54.65	54.81	54.44	1,188
June 17, 2025	54.9	55.2	55.2	55.27	54.77	941
June 16, 2025	55	54.65	54.65	55.19	54.48	1,382
June 13, 2025	55.59	55	55	55.68	55	477
June 12, 2025	55.16	55	55	55.31	54.8	413
June 11, 2025	55.68	55.5	55.5	55.7	55.36	237
June 10, 2025	55.5	55.82	55.82	55.91	55.26	231
June 09, 2025	55.28	55.47	55.47	55.55	55.02	1,015
June 06, 2025	55.48	55.39	55.39	55.79	55.25	267
June 05, 2025	55.61	55.41	55.41	55.61	54.91	1,694
June 04, 2025	55.57	55.41	55.41	55.82	55.41	1,443
June 03, 2025	55.74	55.77	55.77	55.82	55.3	331
June 02, 2025	55.74	56.07	56.07	56.07	55.48	645
May 30, 2025	55.5	56.01	56.01	56.1	55.24	1,051
May 29, 2025	55.17	55.42	54.92	55.62	55.1	292
May 28, 2025	55.9	55.49	54.99	55.92	55.49	2,164
May 27, 2025	55.9	55.06	54.56	55.9	55.02	1,353
May 23, 2025	55.14	55.04	54.54	55.48	54.74	706
May 22, 2025	56.32	55.66	55.66	56.32	55.66	96
May 21, 2025	56.79	56.81	56.81	57.01	56.52	1,170