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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	0.46	0.48	0.48	0.48	0.46	480
July 11, 2025	0.5	0.48	0.48	0.5	0.48	400
July 10, 2025	0.48	0.48	0.48	0.48	0.48	0
July 09, 2025	0.48	0.48	0.48	0.48	0.48	0
July 08, 2025	0.5	0.48	0.48	0.5	0.48	570,000
July 07, 2025	0.5	0.48	0.48	0.5	0.48	896,152
July 04, 2025	0.54	0.5	0.5	0.54	0.5	934
July 03, 2025	0.54	0.5	0.5	0.54	0.5	63,652
July 02, 2025	0.54	0.5	0.5	0.54	0.45	1.39M
July 01, 2025	0.54	0.5	0.5	0.54	0.5	17,780
June 30, 2025	0.46	0.5	0.5	0.5	0.46	2,158
June 27, 2025	0.55	0.5	0.5	0.55	0.5	92,845
June 26, 2025	0.5	0.5	0.5	0.5	0.5	0
June 25, 2025	0.55	0.5	0.5	0.55	0.5	10,000
June 24, 2025	0.5	0.5	0.5	0.5	0.5	0
June 23, 2025	0.5	0.5	0.5	0.5	0.5	0
June 20, 2025	0.5	0.48	0.48	0.5	0.48	800
June 19, 2025	0.48	0.48	0.48	0.48	0.48	0
June 18, 2025	0.48	0.48	0.48	0.48	0.48	0
June 17, 2025	0.48	0.48	0.48	0.48	0.48	0
June 16, 2025	0.5	0.48	0.48	0.5	0.45	283,284
June 13, 2025	0.5	0.48	0.48	0.5	0.48	1.39M
June 12, 2025	0.6	0.48	0.48	0.6	0.48	2.55M
June 11, 2025	0.65	0.63	0.63	0.65	0.63	22,500
June 10, 2025	0.6	0.63	0.63	0.63	0.6	12,326
June 09, 2025	0.63	0.63	0.63	0.63	0.63	0
June 06, 2025	0.61	0.63	0.63	0.64	0.61	2.09M
June 05, 2025	0.62	0.63	0.63	0.63	0.61	21,232
June 04, 2025	0.65	0.65	0.65	0.65	0.65	0
June 03, 2025	0.6	0.65	0.65	0.65	0.6	46,153
June 02, 2025	0.69	0.65	0.65	0.69	0.65	722
May 30, 2025	0.61	0.65	0.65	0.65	0.61	714,373
May 29, 2025	0.7	0.65	0.65	0.7	0.65	92,326
May 28, 2025	0.69	0.65	0.65	0.69	0.65	866
May 27, 2025	0.61	0.65	0.65	0.65	0.61	105,748
May 23, 2025	0.61	0.65	0.65	0.65	0.61	326,666

Tasty plc (TAST.L) LSE