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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	53.03	52.91	52.91	53.57	52.91	1,475
November 19, 2025	53.58	53.41	53.41	53.58	53.34	46
November 18, 2025	53.44	53.47	53.47	53.53	53.43	262
November 17, 2025	53.82	53.47	53.47	53.82	53.36	608
November 14, 2025	53.99	53.62	53.62	54.69	53.49	391
November 13, 2025	54.1	54.81	54.81	55.06	54.02	821
November 12, 2025	55.36	54.59	54.59	55.62	54.58	134
November 11, 2025	54.24	55.48	55.48	55.48	54.24	1,447
November 10, 2025	53.29	53.82	53.82	55.63	52.8	9,495
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

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