Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tasty (TAST) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Sep 2025 (Tue) 0.55 0.55 0.525 0.525 4,627,535
8th Sep 2025 (Mon) 0.525 0.55 0.525 0.55 5,212,640
5th Sep 2025 (Fri) 0.525 0.525 0.525 0.525 3,632,706
4th Sep 2025 (Thu) 0.525 0.525 0.525 0.525 20,444,827
3rd Sep 2025 (Wed) 0.60 0.60 0.525 0.525 21,050,285
2nd Sep 2025 (Tue) 0.60 0.60 0.60 0.60 5,105,431
1st Sep 2025 (Mon) 0.60 0.60 0.60 0.60 1,791,375
29th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 0
28th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 744,721
27th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 1,000
26th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 70,266
25th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 0
22nd Aug 2025 (Fri) 0.60 0.60 0.60 0.60 416,338
21st Aug 2025 (Thu) 0.60 0.60 0.60 0.60 251,435
20th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 308,474
19th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 2,284,953
18th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 1,674
15th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 45,100
14th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 172,558
13th Aug 2025 (Wed) 0.60 0.60 0.60 0.60 431,062
12th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 6,478,467
11th Aug 2025 (Mon) 0.60 0.60 0.60 0.60 2,820,453
8th Aug 2025 (Fri) 0.60 0.60 0.60 0.60 117,759
7th Aug 2025 (Thu) 0.60 0.60 0.60 0.60 1,514,920
6th Aug 2025 (Wed) 0.60 0.625 0.60 0.625 1,390,341
5th Aug 2025 (Tue) 0.60 0.60 0.60 0.60 1,179,411
4th Aug 2025 (Mon) 0.825 0.875 0.575 0.60 9,430,402
1st Aug 2025 (Fri) 0.80 0.825 0.80 0.825 903,593
31st Jul 2025 (Thu) 0.75 0.80 0.75 0.80 713,845
30th Jul 2025 (Wed) 0.725 0.75 0.60 0.60 2,622,785
29th Jul 2025 (Tue) 0.725 0.725 0.725 0.725 3,084,496
28th Jul 2025 (Mon) 0.55 1.10 0.55 0.725 5,749,204
25th Jul 2025 (Fri) 0.525 0.56 0.525 0.55 145,294
24th Jul 2025 (Thu) 0.475 0.525 0.475 0.525 110,927
23rd Jul 2025 (Wed) 0.475 0.475 0.475 0.475 50,000
22nd Jul 2025 (Tue) 0.475 0.475 0.475 0.475 67,780
21st Jul 2025 (Mon) 0.475 0.475 0.475 0.475 0
FTSE 100 Latest
Value9,228.11
Change19.74