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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.76	52.76	52.76	52.76	51.76	654
November 06, 2025	52.47	52.03	52.03	52.78	52.03	453
November 05, 2025	52.04	52.33	52.33	52.58	52.04	717
November 04, 2025	51.64	52.09	52.09	52.21	51.6	902
November 03, 2025	51.78	51.4	51.4	51.78	50.74	699
October 31, 2025	50.66	51.26	51.26	51.26	50.61	450
October 30, 2025	50.63	51.36	51.36	51.39	50.56	409
October 29, 2025	51.76	50.8	50.8	51.76	50.8	1,415
October 28, 2025	51.36	52.25	52.25	52.55	51.36	655
October 27, 2025	51.71	51.79	51.79	52.08	51.29	116,755
October 24, 2025	51.8	51.37	51.37	52.23	51.04	2,405
October 23, 2025	52.7	51.69	51.7	52.7	51.63	406
October 22, 2025	52.45	53.02	53.02	53.18	51.99	2,903
October 21, 2025	52.48	52.48	52.48	52.65	52.32	329
October 20, 2025	52.35	52.25	52.25	52.59	52.22	1,377
October 17, 2025	52.38	52.14	52.14	52.38	51.72	2,040
October 16, 2025	52.87	52.05	52.05	52.87	52.05	594
October 15, 2025	53.02	52.73	52.73	53.02	52.7	730
October 14, 2025	51.85	52.17	52.17	52.33	51.18	1,146
October 13, 2025	52.32	52	52	52.38	51.6	4,021
October 10, 2025	51.78	51.59	51.94	52.02	51.59	849
October 09, 2025	52.77	52.07	52.07	52.77	52.07	531
October 08, 2025	54.01	52.61	52.61	54.19	52.35	2,308
October 07, 2025	54.15	54.1	54.16	54.2	53.12	1,443
October 06, 2025	54.62	54.41	54.41	54.62	54.28	1,286
October 03, 2025	54.5	54.76	54.67	54.92	54.35	54
October 02, 2025	54.47	54.55	54.61	54.61	54.07	242
October 01, 2025	54.04	54.42	54.42	54.58	54.04	150
September 30, 2025	54.04	54.17	54.31	54.31	53.9	589
September 29, 2025	54.3	53.21	53.21	54.3	52.98	5,050
September 26, 2025	54.1	54.02	54.01	54.17	53.98	63
September 25, 2025	54.75	54.42	54.42	54.75	54.22	69
September 24, 2025	54.18	54.48	54.48	54.54	53.61	580
September 23, 2025	54	53.67	53.72	54.12	53.6	2,362
September 22, 2025	53.61	53.65	53.65	53.87	53.39	500
September 19, 2025	54.28	53.95	53.95	54.28	53.84	1,304
September 18, 2025	54.29	54.16	54.16	54.29	53.75	353
September 17, 2025	54.29	54.54	54.5	54.66	54.29	380
September 16, 2025	54	54.24	54.24	54.24	53.9	13,601
September 15, 2025	55.5	54.23	54.23	55.5	54.23	1,974
September 12, 2025	55.85	55.25	55.25	55.96	55.23	1,769
September 11, 2025	55	55.95	55.95	56.35	55	3,400
September 10, 2025	55.57	55.29	54.97	55.63	54.84	672
September 09, 2025	55.88	55.76	55.76	55.97	55.7	8,348
September 08, 2025	55.75	55.71	55.71	55.94	55.63	580
September 05, 2025	56.11	55.93	55.93	56.57	55.84	3,497
September 04, 2025	56.44	56.03	56.03	56.44	56.03	334
September 03, 2025	56.02	56.05	56.05	56.45	55.56	3,121
September 02, 2025	56.72	56.29	56.29	56.8	56.29	221
August 29, 2025	55.86	56.6	56.6	56.6	55.75	1,322
August 28, 2025	57.04	56.02	55.52	57.47	55.59	2,552
August 27, 2025	57.09	57.27	57.27	57.39	56.93	143
August 26, 2025	57.25	57.03	57.03	57.45	57	90
August 22, 2025	57.18	57.15	57.15	57.6	57.15	669
August 21, 2025	56.32	57.04	57.04	57.04	56.19	60
August 20, 2025	56.84	56.62	56.62	57.47	56.6	157
August 19, 2025	56.1	56.63	56.63	56.78	56.1	138
August 18, 2025	56.75	56.09	56.09	56.95	56.09	258
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

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