Tasty plc - TAST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	0.5	0.5	0.5	0.5	0.49	4.33M
October 06, 2025	0.5	0.5	0.5	0.5	0.49	3.97M
October 03, 2025	0.49	0.5	0.5	0.5	0.48	17.88M
October 02, 2025	0.49	0.49	0.49	0.49	0.48	9.42M
October 01, 2025	0.49	0.49	0.49	0.49	0.48	612,740
September 30, 2025	0.49	0.49	0.49	0.49	0.48	200,000
September 29, 2025	0.49	0.49	0.49	0.49	0.48	1.07M
September 26, 2025	0.49	0.49	0.49	0.49	0.48	510,565
September 25, 2025	0.49	0.49	0.49	0.49	0.48	3.4M
September 24, 2025	0.49	0.49	0.49	0.49	0.49	631,047
September 23, 2025	0.49	0.49	0.49	0.49	0.48	391,781
September 22, 2025	0.49	0.49	0.49	0.5	0.49	500,020
September 19, 2025	0.48	0.49	0.49	0.5	0.48	1.29M
September 18, 2025	0.51	0.48	0.48	0.52	0.48	5.32M
September 17, 2025	0.51	0.51	0.51	0.51	0.5	1.56M
September 16, 2025	0.51	0.51	0.51	0.52	0.51	2.76M
September 15, 2025	0.51	0.51	0.51	0.51	0.51	746,901
September 12, 2025	0.51	0.51	0.51	0.53	0.51	1.13M
September 11, 2025	0.51	0.51	0.51	0.51	0.51	37,475
September 10, 2025	0.55	0.53	0.53	0.55	0.5	4.63M
September 09, 2025	0.55	0.53	0.53	0.55	0.5	627,535
September 08, 2025	0.5	0.55	0.55	0.55	0.5	7.71M
September 05, 2025	0.53	0.53	0.53	0.53	0.5	4.13M
September 04, 2025	0.53	0.53	0.53	0.55	0.5	20.44M
September 03, 2025	0.6	0.53	0.53	0.6	0.5	21.05M
September 02, 2025	0.6	0.6	0.6	0.65	0.56	5.11M
September 01, 2025	0.58	0.6	0.6	0.6	0.55	3.16M
August 29, 2025	0.6	0.6	0.6	0.6	0.6	0
August 28, 2025	0.58	0.6	0.6	0.6	0.55	1.2M
August 27, 2025	0.55	0.6	0.6	0.6	0.55	2,000
August 26, 2025	0.55	0.6	0.6	0.6	0.55	71,098
August 22, 2025	0.55	0.6	0.6	0.6	0.55	516,338
August 21, 2025	0.59	0.6	0.6	0.6	0.55	252,820
August 20, 2025	0.59	0.6	0.6	0.6	0.55	408,474
August 19, 2025	0.6	0.6	0.6	0.6	0.56	2.4M
August 18, 2025	0.61	0.6	0.6	0.62	0.6	2,500
August 15, 2025	0.61	0.6	0.6	0.61	0.59	45,100
August 14, 2025	0.62	0.6	0.6	0.62	0.6	345,116
August 13, 2025	0.58	0.6	0.6	0.62	0.58	431,062
August 12, 2025	0.63	0.6	0.6	0.63	0.6	4.48M
August 11, 2025	0.6	0.6	0.6	0.64	0.58	2.85M
August 08, 2025	0.57	0.6	0.6	0.64	0.57	117,759
August 07, 2025	0.59	0.6	0.6	0.61	0.59	2.51M
August 06, 2025	0.6	0.63	0.63	0.63	0.6	1.8M
August 05, 2025	0.62	0.6	0.6	0.62	0.55	1.18M
August 04, 2025	0.75	0.6	0.6	0.77	0.51	10.43M
August 01, 2025	0.82	0.83	0.83	0.83	0.81	903,593
July 31, 2025	0.83	0.8	0.8	0.84	0.71	846,751
July 30, 2025	0.76	0.69	0.69	0.76	0.52	3.07M
July 29, 2025	0.6	0.73	0.73	0.85	0.6	3.18M
July 28, 2025	0.54	0.73	0.73	1.2	0.54	5.75M
July 25, 2025	0.54	0.55	0.55	0.55	0.47	145,294
July 24, 2025	0.55	0.53	0.53	0.55	0.53	110,927
July 23, 2025	0.5	0.48	0.48	0.5	0.48	100,000
July 22, 2025	0.47	0.48	0.48	0.5	0.47	117,780
July 21, 2025	0.48	0.48	0.48	0.48	0.48	0
July 18, 2025	0.5	0.48	0.48	0.5	0.46	112,381
July 17, 2025	0.48	0.48	0.48	0.48	0.48	0
July 16, 2025	0.5	0.48	0.48	0.5	0.48	2,000
July 15, 2025	0.48	0.48	0.48	0.48	0.48	0

Tasty plc (TAST.L) LSE