Tasty (TAST) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tasty

Date Open High Low Close* Volume
09/09/2025 0.55p 0.55p 0.50p 0.53p 627535
08/09/2025 0.53p 0.54p 0.50p 0.55p 4212640
05/09/2025 0.53p 0.53p 0.50p 0.53p 3632706
04/09/2025 0.53p 0.55p 0.51p 0.53p 18444828
03/09/2025 0.60p 0.60p 0.50p 0.53p 18050284
02/09/2025 0.60p 0.65p 0.56p 0.60p 3500431
01/09/2025 0.60p 0.60p 0.55p 0.60p 1791375
29/08/2025 0.60p 0.60p 0.59p 0.60p 0
28/08/2025 0.60p 0.60p 0.55p 0.60p 744721
27/08/2025 0.60p 0.60p 0.55p 0.60p 1000
26/08/2025 0.60p 0.60p 0.55p 0.60p 70266
22/08/2025 0.60p 0.60p 0.55p 0.60p 416338
21/08/2025 0.60p 0.60p 0.55p 0.60p 251435
20/08/2025 0.60p 0.60p 0.55p 0.60p 308474
19/08/2025 0.60p 0.60p 0.56p 0.60p 2284953
18/08/2025 0.60p 0.62p 0.60p 0.60p 1674
15/08/2025 0.60p 0.61p 0.59p 0.60p 45100
14/08/2025 0.60p 0.62p 0.60p 0.60p 172558
13/08/2025 0.60p 0.62p 0.58p 0.60p 431062
12/08/2025 0.60p 0.63p 0.57p 0.60p 4478467
11/08/2025 0.60p 0.64p 0.58p 0.60p 2820453
08/08/2025 0.60p 0.64p 0.57p 0.60p 117759
07/08/2025 0.60p 0.61p 0.59p 0.60p 1514920
06/08/2025 0.60p 0.63p 0.60p 0.63p 1390341
05/08/2025 0.60p 0.62p 0.55p 0.60p 1179411
04/08/2025 0.83p 0.83p 0.51p 0.60p 9430402
01/08/2025 0.80p 0.83p 0.80p 0.83p 903593
31/07/2025 0.75p 0.84p 0.71p 0.80p 713845
30/07/2025 0.73p 0.76p 0.52p 0.60p 2622785
29/07/2025 0.73p 0.85p 0.60p 0.73p 3084496
28/07/2025 0.55p 1.20p 0.54p 0.73p 5749204
25/07/2025 0.53p 0.55p 0.47p 0.55p 145294
24/07/2025 0.48p 0.55p 0.48p 0.53p 110927
23/07/2025 0.48p 0.50p 0.48p 0.48p 50000
22/07/2025 0.48p 0.50p 0.47p 0.48p 67780
21/07/2025 0.48p 0.48p 0.48p 0.48p 0
18/07/2025 0.48p 0.50p 0.46p 0.48p 92381
17/07/2025 0.48p 0.48p 0.48p 0.48p 0
16/07/2025 0.48p 0.50p 0.48p 0.48p 1000
15/07/2025 0.48p 0.48p 0.48p 0.48p 0
14/07/2025 0.48p 0.48p 0.46p 0.48p 240
11/07/2025 0.48p 0.50p 0.48p 0.48p 200
10/07/2025 0.48p 0.48p 0.48p 0.48p 0
09/07/2025 0.48p 0.48p 0.48p 0.48p 0
08/07/2025 0.48p 0.50p 0.48p 0.48p 570000
07/07/2025 0.50p 0.50p 0.48p 0.48p 597153
04/07/2025 0.50p 0.54p 0.50p 0.50p 467
03/07/2025 0.50p 0.54p 0.50p 0.50p 31826
02/07/2025 0.50p 0.54p 0.45p 0.50p 1394527
01/07/2025 0.50p 0.54p 0.50p 0.50p 17780
30/06/2025 0.50p 0.50p 0.46p 0.50p 1079
27/06/2025 0.50p 0.55p 0.50p 0.50p 92845
26/06/2025 0.50p 0.50p 0.50p 0.50p 0
25/06/2025 0.50p 0.55p 0.50p 0.50p 10000
24/06/2025 0.50p 0.50p 0.50p 0.50p 0
23/06/2025 0.48p 0.50p 0.48p 0.50p 0
20/06/2025 0.48p 0.50p 0.48p 0.48p 400
19/06/2025 0.48p 0.48p 0.48p 0.48p 0
18/06/2025 0.48p 0.48p 0.48p 0.48p 0
17/06/2025 0.48p 0.48p 0.48p 0.48p 0
16/06/2025 0.48p 0.50p 0.45p 0.48p 283284
13/06/2025 0.48p 0.50p 0.48p 0.48p 1190000
12/06/2025 0.63p 0.63p 0.48p 0.48p 2549001
11/06/2025 0.63p 0.65p 0.63p 0.63p 22500
10/06/2025 0.63p 0.63p 0.60p 0.63p 12326
09/06/2025 0.63p 0.63p 0.63p 0.63p 0
06/06/2025 0.63p 0.64p 0.61p 0.63p 2093544
05/06/2025 0.65p 0.65p 0.61p 0.63p 12232
04/06/2025 0.65p 0.65p 0.65p 0.65p 0
03/06/2025 0.65p 0.65p 0.60p 0.65p 46153
02/06/2025 0.65p 0.69p 0.65p 0.65p 361
30/05/2025 0.65p 0.65p 0.61p 0.65p 410616
29/05/2025 0.65p 0.70p 0.65p 0.65p 46163
28/05/2025 0.65p 0.69p 0.65p 0.65p 433
27/05/2025 0.65p 0.65p 0.61p 0.65p 105748
23/05/2025 0.65p 0.65p 0.61p 0.65p 163333
22/05/2025 0.65p 0.65p 0.65p 0.65p 0
21/05/2025 0.65p 0.65p 0.61p 0.65p 303358
20/05/2025 0.65p 0.65p 0.65p 0.65p 0
19/05/2025 0.65p 0.65p 0.65p 0.65p 0
16/05/2025 0.65p 0.65p 0.62p 0.65p 104677
15/05/2025 0.65p 0.65p 0.61p 0.65p 2501
14/05/2025 0.63p 0.65p 0.61p 0.65p 300000
13/05/2025 0.63p 0.65p 0.60p 0.63p 1596622
12/05/2025 0.63p 0.63p 0.63p 0.63p 0
09/05/2025 0.63p 0.63p 0.63p 0.63p 500000
08/05/2025 0.63p 0.63p 0.61p 0.63p 263129
07/05/2025 0.63p 0.64p 0.60p 0.63p 6510444
06/05/2025 0.63p 0.63p 0.63p 0.63p 427
02/05/2025 0.63p 0.63p 0.62p 0.63p 0
01/05/2025 0.63p 0.63p 0.62p 0.63p 0
30/04/2025 0.63p 0.63p 0.60p 0.63p 23
29/04/2025 0.63p 0.63p 0.60p 0.63p 4350
28/04/2025 0.63p 0.63p 0.60p 0.63p 2926
25/04/2025 0.63p 0.63p 0.62p 0.63p 0
24/04/2025 0.63p 0.63p 0.62p 0.63p 0
23/04/2025 0.63p 0.63p 0.60p 0.63p 6761
22/04/2025 0.63p 0.63p 0.60p 0.63p 50000
17/04/2025 0.63p 0.63p 0.62p 0.63p 0
16/04/2025 0.63p 0.63p 0.62p 0.63p 0
15/04/2025 0.63p 0.63p 0.60p 0.63p 500000
14/04/2025 0.63p 0.63p 0.62p 0.63p 314703
11/04/2025 0.63p 0.63p 0.62p 0.63p 1320
10/04/2025 0.63p 0.65p 0.63p 0.63p 21000
09/04/2025 0.63p 0.63p 0.62p 0.63p 0
08/04/2025 0.63p 0.63p 0.62p 0.63p 0
07/04/2025 0.63p 0.63p 0.62p 0.63p 29238
04/04/2025 0.63p 0.63p 0.62p 0.63p 0
03/04/2025 0.63p 0.64p 0.62p 0.63p 10393
02/04/2025 0.63p 0.63p 0.62p 0.63p 0
01/04/2025 0.63p 0.63p 0.62p 0.63p 0
31/03/2025 0.63p 0.63p 0.62p 0.63p 3500
28/03/2025 0.63p 0.64p 0.63p 0.63p 23
27/03/2025 0.63p 0.65p 0.63p 0.63p 25000
26/03/2025 0.63p 0.63p 0.62p 0.63p 0
25/03/2025 0.63p 0.63p 0.62p 0.63p 0
24/03/2025 0.63p 0.63p 0.62p 0.63p 0
21/03/2025 0.63p 0.64p 0.62p 0.63p 55729
20/03/2025 0.63p 0.63p 0.62p 0.63p 0
19/03/2025 0.63p 0.63p 0.62p 0.63p 0
18/03/2025 0.63p 0.63p 0.62p 0.63p 1105
17/03/2025 0.63p 0.63p 0.62p 0.63p 26
14/03/2025 0.63p 0.63p 0.62p 0.63p 0
13/03/2025 0.63p 0.65p 0.63p 0.63p 17500
12/03/2025 0.63p 0.63p 0.62p 0.63p 0
11/03/2025 0.63p 0.63p 0.62p 0.63p 0
10/03/2025 0.63p 0.63p 0.62p 0.63p 0
07/03/2025 0.63p 0.64p 0.63p 0.63p 311
06/03/2025 0.63p 0.64p 0.62p 0.63p 130
05/03/2025 0.63p 0.63p 0.62p 0.63p 0
04/03/2025 0.63p 0.63p 0.63p 0.63p 7427
03/03/2025 0.63p 0.64p 0.63p 0.63p 15
28/02/2025 0.63p 0.63p 0.62p 0.63p 0
27/02/2025 0.63p 0.63p 0.62p 0.63p 0
26/02/2025 0.63p 0.63p 0.62p 0.63p 0
25/02/2025 0.63p 0.63p 0.62p 0.63p 0
24/02/2025 0.63p 0.64p 0.63p 0.63p 155
21/02/2025 0.63p 0.63p 0.62p 0.63p 0
20/02/2025 0.63p 0.64p 0.62p 0.63p 15719
19/02/2025 0.63p 0.64p 0.63p 0.63p 232407
18/02/2025 0.63p 0.63p 0.62p 0.63p 2249
17/02/2025 0.63p 0.64p 0.62p 0.63p 150647
14/02/2025 0.63p 0.63p 0.62p 0.63p 36222
13/02/2025 0.63p 0.63p 0.62p 0.63p 80640
12/02/2025 0.63p 0.65p 0.61p 0.63p 208356
11/02/2025 0.85p 0.85p 0.63p 0.63p 2043506
10/02/2025 0.85p 0.85p 0.85p 0.85p 0
07/02/2025 0.85p 0.88p 0.80p 0.85p 9633
06/02/2025 0.85p 0.88p 0.85p 0.85p 11
05/02/2025 0.85p 0.85p 0.85p 0.85p 0
04/02/2025 0.85p 0.85p 0.85p 0.85p 0
03/02/2025 0.85p 0.85p 0.85p 0.85p 0
31/01/2025 0.85p 0.85p 0.85p 0.85p 0
30/01/2025 0.85p 0.85p 0.85p 0.85p 0
29/01/2025 0.90p 0.90p 0.80p 0.85p 292648
28/01/2025 0.90p 0.90p 0.80p 0.90p 106458
27/01/2025 0.90p 0.93p 0.90p 0.90p 214
24/01/2025 0.85p 0.95p 0.82p 0.90p 163473
23/01/2025 0.90p 1.00p 0.90p 0.90p 13000
22/01/2025 0.90p 0.90p 0.90p 0.90p 0
21/01/2025 0.90p 0.90p 0.81p 0.90p 95000
20/01/2025 0.90p 0.90p 0.90p 0.90p 0
17/01/2025 0.90p 0.90p 0.90p 0.90p 0
16/01/2025 0.90p 0.94p 0.90p 0.90p 5125
15/01/2025 0.90p 0.90p 0.90p 0.90p 0
14/01/2025 0.90p 0.90p 0.90p 0.90p 0
13/01/2025 0.90p 0.90p 0.90p 0.90p 0
10/01/2025 0.90p 0.90p 0.90p 0.90p 0
09/01/2025 0.90p 0.90p 0.90p 0.90p 0
08/01/2025 0.90p 0.90p 0.81p 0.90p 6044
07/01/2025 0.98p 0.98p 0.90p 0.90p 330617
06/01/2025 0.98p 0.98p 0.98p 0.98p 0
03/01/2025 1.00p 1.00p 0.95p 0.98p 73860
02/01/2025 0.95p 1.09p 0.95p 1.00p 329669
31/12/2024 0.95p 0.95p 0.95p 0.95p 0
30/12/2024 0.95p 0.95p 0.90p 0.95p 150000
27/12/2024 0.95p 0.95p 0.95p 0.95p 0
24/12/2024 0.95p 0.95p 0.95p 0.95p 0
23/12/2024 0.95p 0.95p 0.95p 0.95p 0
20/12/2024 0.95p 0.95p 0.91p 0.95p 290901
19/12/2024 0.95p 0.95p 0.95p 0.95p 0
18/12/2024 0.95p 0.95p 0.95p 0.95p 0
17/12/2024 0.95p 0.95p 0.95p 0.95p 0
16/12/2024 0.95p 0.95p 0.95p 0.95p 0
13/12/2024 0.95p 0.95p 0.95p 0.95p 0
12/12/2024 0.95p 0.95p 0.95p 0.95p 0
11/12/2024 0.95p 0.95p 0.95p 0.95p 0
10/12/2024 0.95p 1.00p 0.95p 0.95p 12250
09/12/2024 0.95p 1.00p 0.90p 0.95p 3185
06/12/2024 0.95p 0.95p 0.90p 0.95p 83262
05/12/2024 0.95p 1.00p 0.91p 0.95p 99911
04/12/2024 0.95p 0.95p 0.95p 0.95p 0
03/12/2024 0.95p 0.95p 0.95p 0.95p 0
02/12/2024 0.85p 1.00p 0.85p 0.95p 193805
29/11/2024 0.95p 1.00p 0.95p 0.95p 10000
28/11/2024 0.95p 1.00p 0.90p 0.95p 135422
27/11/2024 0.95p 1.00p 0.90p 0.95p 12510
26/11/2024 0.95p 0.95p 0.95p 0.95p 0
25/11/2024 1.10p 1.10p 0.90p 0.95p 360356
22/11/2024 1.10p 1.13p 1.10p 1.10p 0

*Close Price adjusted for both dividends and splits