Tyson Foods, Inc. (LON:0LHR)
London · Delayed Price · Currency is GBP · Price in USD 55.25
-0.70 (-1.24%)
At close: Sep 12, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 55.50 | 55.50 | 54.23 | 54.23 | 54.23 | -1.85% | 1,974 |
| Sep 12, 2025 | 55.85 | 56.00 | 55.23 | 55.25 | 55.25 | -1.24% | 1,846 |
| Sep 11, 2025 | 55.00 | 56.35 | 55.00 | 55.95 | 55.95 | 1.57% | 3,400 |
| Sep 10, 2025 | 55.57 | 55.63 | 54.84 | 55.08 | 55.08 | -1.37% | 675 |
| Sep 9, 2025 | 55.88 | 55.97 | 55.70 | 55.84 | 55.84 | 0.23% | 8,349 |
| Sep 8, 2025 | 55.75 | 55.94 | 55.59 | 55.71 | 55.71 | -0.11% | 476 |
| Sep 5, 2025 | 56.08 | 56.63 | 55.77 | 55.77 | 55.77 | -0.46% | 3,579 |
| Sep 4, 2025 | 56.31 | 56.54 | 56.03 | 56.03 | 56.03 | -0.04% | 546 |
| Sep 3, 2025 | 56.02 | 56.45 | 55.47 | 56.05 | 56.05 | -0.86% | 2,859 |
| Sep 2, 2025 | 56.72 | 56.80 | 56.21 | 56.54 | 56.54 | -0.10% | 237 |
| Aug 29, 2025 | 55.86 | 56.60 | 55.75 | 56.60 | 56.60 | 0.98% | 1,322 |
| Aug 28, 2025 | 57.05 | 57.47 | 55.59 | 56.05 | 55.54 | -2.36% | 2,342 |
| Aug 27, 2025 | 57.09 | 57.40 | 56.93 | 57.40 | 56.89 | -0.05% | 143 |
| Aug 26, 2025 | 57.25 | 57.45 | 57.00 | 57.43 | 56.91 | 0.10% | 45 |
| Aug 25, 2025 | 57.40 | 57.49 | 57.00 | 57.37 | 56.86 | -0.18% | 1,182 |
| Aug 22, 2025 | 57.18 | 57.60 | 57.15 | 57.48 | 56.96 | 0.77% | 670 |
| Aug 21, 2025 | 56.32 | 57.04 | 56.19 | 57.04 | 56.53 | 0.94% | 71 |
| Aug 20, 2025 | 56.84 | 57.47 | 56.51 | 56.51 | 56.01 | -0.21% | 215 |
| Aug 19, 2025 | 56.10 | 56.78 | 56.10 | 56.63 | 56.12 | 0.96% | 254 |
| Aug 18, 2025 | 56.75 | 56.95 | 56.09 | 56.09 | 55.59 | -1.28% | 258 |
| Aug 15, 2025 | 56.67 | 56.83 | 56.47 | 56.82 | 56.31 | 1.26% | 1,667 |
| Aug 14, 2025 | 57.27 | 57.40 | 56.03 | 56.11 | 55.61 | -2.11% | 3,332 |
| Aug 13, 2025 | 56.45 | 57.32 | 56.11 | 57.32 | 56.81 | 1.74% | 430 |
| Aug 12, 2025 | 55.95 | 56.97 | 55.95 | 56.34 | 55.84 | -0.19% | 1,453 |
| Aug 11, 2025 | 57.13 | 57.15 | 56.27 | 56.45 | 55.94 | -1.35% | 1,208 |
| Aug 8, 2025 | 56.58 | 57.29 | 56.20 | 57.22 | 56.71 | 2.11% | 259 |
| Aug 7, 2025 | 56.02 | 56.58 | 55.68 | 56.04 | 55.54 | 0.25% | 740 |
| Aug 6, 2025 | 54.89 | 55.90 | 54.79 | 55.90 | 55.40 | 1.94% | 2,786 |
| Aug 5, 2025 | 54.00 | 55.03 | 53.83 | 54.84 | 54.34 | 1.06% | 1,021 |
| Aug 4, 2025 | 54.71 | 55.32 | 53.68 | 54.26 | 53.78 | 4.06% | 8,352 |
| Aug 1, 2025 | 52.48 | 52.85 | 51.96 | 52.15 | 51.68 | -0.84% | 2,965 |
| Jul 31, 2025 | 52.66 | 52.92 | 52.17 | 52.59 | 52.12 | -1.51% | 773 |
| Jul 30, 2025 | 53.96 | 53.96 | 53.25 | 53.40 | 52.92 | -0.12% | 158 |
| Jul 29, 2025 | 53.42 | 54.25 | 53.35 | 53.46 | 52.98 | -0.41% | 757 |
| Jul 28, 2025 | 53.55 | 53.86 | 53.20 | 53.68 | 53.20 | -0.39% | 181 |
| Jul 25, 2025 | 54.12 | 54.12 | 53.68 | 53.89 | 53.41 | -0.16% | 972 |
| Jul 24, 2025 | 54.35 | 54.69 | 53.98 | 53.98 | 53.50 | -0.84% | 2,624 |
| Jul 23, 2025 | 54.11 | 54.79 | 54.10 | 54.44 | 53.95 | 0.29% | 1,543 |
| Jul 22, 2025 | 53.50 | 54.37 | 53.36 | 54.28 | 53.79 | 1.32% | 481 |
| Jul 21, 2025 | 53.75 | 54.83 | 53.23 | 53.57 | 53.09 | 0.12% | 2,077 |
| Jul 18, 2025 | 54.10 | 54.10 | 53.51 | 53.51 | 53.03 | -0.73% | 146 |
| Jul 17, 2025 | 53.60 | 53.90 | 53.50 | 53.90 | 53.42 | 1.19% | 329 |
| Jul 16, 2025 | 52.88 | 53.40 | 52.75 | 53.27 | 52.79 | - | 1,219 |
| Jul 15, 2025 | 54.12 | 54.21 | 53.27 | 53.27 | 52.79 | -1.61% | 3,845 |
| Jul 14, 2025 | 54.33 | 54.58 | 53.90 | 54.14 | 53.66 | 0.39% | 498 |
| Jul 11, 2025 | 54.63 | 54.63 | 53.65 | 53.93 | 53.45 | -1.33% | 830 |
| Jul 10, 2025 | 55.25 | 55.25 | 54.38 | 54.66 | 54.17 | -0.48% | 428 |
| Jul 9, 2025 | 55.55 | 55.71 | 54.77 | 54.92 | 54.42 | -1.14% | 235 |
| Jul 8, 2025 | 55.61 | 56.07 | 55.18 | 55.55 | 55.05 | -1.05% | 810 |
| Jul 7, 2025 | 57.99 | 57.99 | 55.49 | 56.14 | 55.64 | -2.06% | 3,004 |