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!

Tata Steel (TTST) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Apr 2025 (Fri) 16.25 16.50 16.05 16.50 3,904
24th Apr 2025 (Thu) 16.35 16.55 16.30 16.30 1,376
23rd Apr 2025 (Wed) 16.45 16.45 16.15 16.15 165,700
22nd Apr 2025 (Tue) 16.25 16.55 16.00 16.00 4,486
21st Apr 2025 (Mon) 15.80 15.80 15.80 15.80 0
18th Apr 2025 (Fri) 15.80 15.80 15.80 15.80 0
17th Apr 2025 (Thu) 16.00 16.40 15.80 15.80 880
16th Apr 2025 (Wed) 15.85 16.45 15.65 16.45 2,637
15th Apr 2025 (Tue) 15.85 16.00 15.70 15.80 15,810
14th Apr 2025 (Mon) 16.95 16.95 16.45 16.45 4,436
11th Apr 2025 (Fri) 15.60 16.25 15.30 16.25 6,897
10th Apr 2025 (Thu) 15.35 21.90 15.25 21.90 2,744
9th Apr 2025 (Wed) 14.65 15.70 14.55 15.70 8,236
8th Apr 2025 (Tue) 15.20 15.75 14.95 15.20 2,397
7th Apr 2025 (Mon) 15.05 15.90 14.65 15.00 1,917
4th Apr 2025 (Fri) 16.80 16.90 16.15 16.50 6,656
3rd Apr 2025 (Thu) 17.95 18.10 17.85 18.10 534
2nd Apr 2025 (Wed) 17.85 18.40 17.65 18.40 14,700
1st Apr 2025 (Tue) 17.80 17.85 17.75 17.75 83
31st Mar 2025 (Mon) 17.65 18.00 17.65 17.90 180
28th Mar 2025 (Fri) 17.95 18.15 17.95 18.05 1,530
27th Mar 2025 (Thu) 17.95 18.20 17.95 18.10 187
26th Mar 2025 (Wed) 18.15 18.30 18.10 18.25 1,525
25th Mar 2025 (Tue) 18.05 18.30 18.05 18.30 4,369
24th Mar 2025 (Mon) 18.50 18.50 18.30 18.50 14,388
21st Mar 2025 (Fri) 18.20 18.40 18.10 18.40 3,407
20th Mar 2025 (Thu) 18.30 18.40 18.15 18.15 1,819
19th Mar 2025 (Wed) 18.10 18.40 18.10 18.40 3,722
18th Mar 2025 (Tue) 17.75 17.90 17.60 17.90 3,334
17th Mar 2025 (Mon) 17.40 17.50 17.30 17.50 329
14th Mar 2025 (Fri) 17.35 17.50 17.05 17.50 6,474
13th Mar 2025 (Thu) 17.25 17.30 17.15 17.30 733
12th Mar 2025 (Wed) 16.95 17.30 16.90 17.30 8,327
11th Mar 2025 (Tue) 16.95 17.25 16.95 17.10 8,782
10th Mar 2025 (Mon) 17.25 17.35 16.85 16.85 4,802
7th Mar 2025 (Fri) 17.25 17.35 17.15 17.15 8,171
6th Mar 2025 (Thu) 17.20 17.35 16.90 16.95 7,316
5th Mar 2025 (Wed) 16.40 16.75 16.40 16.45 74,476
4th Mar 2025 (Tue) 15.75 16.05 15.70 15.75 4,252
3rd Mar 2025 (Mon) 15.60 16.00 15.60 15.75 2,921
28th Feb 2025 (Fri) 15.45 15.80 15.45 15.80 7,209
27th Feb 2025 (Thu) 15.50 15.90 15.50 15.90 3,446
FTSE 100 Latest
Value8,415.25
Change7.81