1. Share Prices

  2. Tasty PLC (TAST)

0.60p+0.00 (+0.00%)05 Aug 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tasty PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.60p0.62p0.55p0.60p1,179,411
Aug 4, 20250.82p0.77p0.51p0.60p9,430,402
Aug 1, 20250.80p0.82p0.81p0.82p903,593
Jul 31, 20250.75p0.84p0.71p0.80p713,845
Jul 30, 20250.72p0.76p0.52p0.60p2,622,785
Jul 29, 20250.72p0.85p0.60p0.72p3,084,496
Jul 28, 20250.55p1.20p0.54p0.72p5,749,204
Jul 25, 20250.53p0.54p0.47p0.55p145,294
Jul 24, 20250.47p0.55p0.55p0.53p110,927
Jul 23, 20250.47p0.50p0.50p0.47p50,000
Jul 22, 20250.47p0.50p0.47p0.47p67,780
Jul 18, 20250.47p0.50p0.46p0.47p92,381
Jul 16, 20250.47p0.50p0.50p0.47p1,000
Jul 14, 20250.47p0.46p0.46p0.47p240
Jul 11, 20250.47p0.50p0.50p0.47p200
Jul 8, 20250.47p0.50p0.50p0.47p570,000
Jul 7, 20250.50p0.50p0.50p0.47p597,153
Jul 4, 20250.50p0.54p0.54p0.50p467
Jul 3, 20250.50p0.54p0.54p0.50p31,826
Jul 2, 20250.50p0.54p0.45p0.50p1,394,527
Jul 1, 20250.50p0.54p0.54p0.50p17,780
Jun 30, 20250.50p0.46p0.46p0.50p1,079
Jun 27, 20250.50p0.55p0.55p0.50p92,845
Jun 25, 20250.50p0.55p0.55p0.50p10,000
Jun 20, 20250.47p0.50p0.50p0.47p400
Jun 16, 20250.47p0.50p0.45p0.47p283,284
Jun 13, 20250.47p0.50p0.50p0.47p1,190,000
Jun 12, 20250.63p0.60p0.50p0.47p2,549,001
Jun 11, 20250.63p0.65p0.65p0.63p22,500
Jun 10, 20250.63p0.60p0.60p0.63p12,326
Jun 6, 20250.63p0.64p0.60p0.63p2,093,544
Jun 5, 20250.65p0.62p0.61p0.63p12,232
Jun 3, 20250.65p0.60p0.60p0.65p46,153
Jun 2, 20250.65p0.69p0.69p0.65p361
May 30, 20250.65p0.61p0.61p0.65p410,616
May 29, 20250.65p0.70p0.70p0.65p46,163
May 28, 20250.65p0.69p0.69p0.65p433
May 27, 20250.65p0.62p0.61p0.65p105,748
May 23, 20250.65p0.61p0.61p0.65p163,333
May 21, 20250.65p0.62p0.61p0.65p303,358
May 16, 20250.65p0.63p0.62p0.65p104,677
May 15, 20250.65p0.61p0.61p0.65p2,501
May 14, 20250.63p0.61p0.61p0.65p300,000
May 13, 20250.63p0.65p0.60p0.63p1,596,622
May 9, 20250.63p0.63p0.63p0.63p500,000
May 8, 20250.63p0.61p0.61p0.63p263,129
May 7, 20250.63p0.64p0.60p0.63p6,510,444
May 6, 20250.63p0.63p0.63p0.63p427
Apr 30, 20250.63p0.60p0.60p0.63p23
Apr 29, 20250.63p0.60p0.60p0.63p4,350
123
Showing 1 to 50 of 146

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.