Tasty PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	0.47p	0.50p	0.50p	0.47p	200
Jul 8, 2025	0.47p	0.50p	0.50p	0.47p	570,000
Jul 7, 2025	0.50p	0.50p	0.50p	0.47p	597,153
Jul 4, 2025	0.50p	0.54p	0.54p	0.50p	467
Jul 3, 2025	0.50p	0.54p	0.54p	0.50p	31,826
Jul 2, 2025	0.50p	0.54p	0.45p	0.50p	1,394,527
Jul 1, 2025	0.50p	0.54p	0.54p	0.50p	17,780
Jun 30, 2025	0.50p	0.46p	0.46p	0.50p	1,079
Jun 27, 2025	0.50p	0.55p	0.55p	0.50p	92,845
Jun 25, 2025	0.50p	0.55p	0.55p	0.50p	10,000
Jun 20, 2025	0.47p	0.50p	0.50p	0.47p	400
Jun 16, 2025	0.47p	0.50p	0.45p	0.47p	283,284
Jun 13, 2025	0.47p	0.50p	0.50p	0.47p	1,190,000
Jun 12, 2025	0.63p	0.60p	0.50p	0.47p	2,549,001
Jun 11, 2025	0.63p	0.65p	0.65p	0.63p	22,500
Jun 10, 2025	0.63p	0.60p	0.60p	0.63p	12,326
Jun 6, 2025	0.63p	0.64p	0.60p	0.63p	2,093,544
Jun 5, 2025	0.65p	0.62p	0.61p	0.63p	12,232
Jun 3, 2025	0.65p	0.60p	0.60p	0.65p	46,153
Jun 2, 2025	0.65p	0.69p	0.69p	0.65p	361
May 30, 2025	0.65p	0.61p	0.61p	0.65p	410,616
May 29, 2025	0.65p	0.70p	0.70p	0.65p	46,163
May 28, 2025	0.65p	0.69p	0.69p	0.65p	433
May 27, 2025	0.65p	0.62p	0.61p	0.65p	105,748
May 23, 2025	0.65p	0.61p	0.61p	0.65p	163,333
May 21, 2025	0.65p	0.62p	0.61p	0.65p	303,358
May 16, 2025	0.65p	0.63p	0.62p	0.65p	104,677
May 15, 2025	0.65p	0.61p	0.61p	0.65p	2,501
May 14, 2025	0.63p	0.61p	0.61p	0.65p	300,000
May 13, 2025	0.63p	0.65p	0.60p	0.63p	1,596,622
May 9, 2025	0.63p	0.63p	0.63p	0.63p	500,000
May 8, 2025	0.63p	0.61p	0.61p	0.63p	263,129
May 7, 2025	0.63p	0.64p	0.60p	0.63p	6,510,444
May 6, 2025	0.63p	0.63p	0.63p	0.63p	427
Apr 30, 2025	0.63p	0.60p	0.60p	0.63p	23
Apr 29, 2025	0.63p	0.60p	0.60p	0.63p	4,350
Apr 28, 2025	0.63p	0.60p	0.60p	0.63p	2,926
Apr 23, 2025	0.63p	0.60p	0.60p	0.63p	6,761
Apr 22, 2025	0.63p	0.60p	0.60p	0.63p	50,000
Apr 15, 2025	0.63p	0.60p	0.60p	0.63p	500,000
Apr 14, 2025	0.63p	0.63p	0.62p	0.63p	314,703
Apr 11, 2025	0.63p	0.62p	0.62p	0.63p	1,320
Apr 10, 2025	0.63p	0.65p	0.65p	0.63p	21,000
Apr 7, 2025	0.63p	0.62p	0.62p	0.63p	29,238
Apr 3, 2025	0.63p	0.64p	0.62p	0.63p	10,393
Mar 31, 2025	0.63p	0.62p	0.62p	0.63p	3,500
Mar 28, 2025	0.63p	0.64p	0.64p	0.63p	23
Mar 27, 2025	0.63p	0.65p	0.65p	0.63p	25,000
Mar 21, 2025	0.63p	0.64p	0.61p	0.63p	55,729
Mar 18, 2025	0.63p	0.62p	0.62p	0.63p	1,105

1 2 3

Next >

Showing 1 to 50 of 137

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Atalaya Mining Copper, S.A.	480.00	3.90
Hochschild Mining PLC	280.60	3.54
Jupiter Fund Management PLC	124.20	3.50
Fresnillo PLC	1,516.00	3.48
BP PLC	402.05	3.42
Zigup PLC	338.00	2.74

Fallers

Company	Price	% Chg
Ssp Group PLC	173.10	-7.93
Close Brothers Group PLC	391.60	-3.40
Watches Of Switzerland Group PLC	363.60	-3.30
Jd Sports Fashion PLC	87.66	-3.27
Moonpig Group PLC	209.50	-3.23
Gsk PLC	1,408.50	-3.16

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Tasty PLC (TAST)

Tasty PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email