Tata Steel Limited (LON:TTST)
London · Delayed Price · Currency is GBP · Price in USD 20.40
-0.40 (-1.92%)
At close: Mar 27, 2026
LON:TTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.40 | 20.80 | 19.90 | 20.40 | 20.40 | -1.92% | 10,594 |
| Mar 26, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | 1.46% | 747 |
| Mar 25, 2026 | 20.70 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 439 |
| Mar 24, 2026 | 20.30 | 21.00 | 20.10 | 21.00 | 21.00 | 4.48% | 4,453 |
| Mar 23, 2026 | 19.75 | 21.20 | 19.50 | 20.10 | 20.10 | -2.90% | 4,767 |
| Mar 20, 2026 | 20.90 | 21.33 | 19.90 | 20.70 | 20.70 | 3.50% | 10,424 |
| Mar 19, 2026 | 20.20 | 20.80 | 19.90 | 20.00 | 20.00 | -4.31% | 2,663 |
| Mar 18, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | -1.88% | 846 |
| Mar 17, 2026 | 20.90 | 22.00 | 20.50 | 21.30 | 21.30 | 4.41% | 3,566 |
| Mar 16, 2026 | 19.90 | 20.40 | 19.70 | 20.40 | 20.40 | - | 6,719 |
| Mar 13, 2026 | 19.70 | 20.50 | 19.55 | 20.40 | 20.40 | -2.39% | 5,049 |
| Mar 12, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | -2.34% | 2,268 |
| Mar 11, 2026 | 21.20 | 21.40 | 20.60 | 21.40 | 21.40 | 0.47% | 2,036 |
| Mar 10, 2026 | 21.10 | 21.30 | 20.50 | 21.30 | 21.30 | 1.91% | 1,417 |
| Mar 9, 2026 | 20.60 | 20.90 | 19.90 | 20.90 | 20.90 | -0.48% | 50 |
| Mar 6, 2026 | 21.60 | 22.30 | 21.00 | 21.00 | 21.00 | -2.78% | 3,912 |
| Mar 5, 2026 | 21.60 | 22.20 | 20.90 | 21.60 | 21.60 | 0.93% | 4,163 |
| Mar 4, 2026 | 21.20 | 22.00 | 20.80 | 21.40 | 21.40 | -0.93% | 4,801 |
| Mar 3, 2026 | 22.50 | 22.90 | 21.30 | 21.60 | 21.60 | -6.09% | 3,966 |
| Mar 2, 2026 | 22.50 | 23.00 | 22.30 | 23.00 | 23.00 | 0.44% | 10,074 |
| Feb 27, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -4.18% | 13,713 |
| Feb 26, 2026 | 23.40 | 24.20 | 23.20 | 23.90 | 23.90 | 0.84% | 4,848 |
| Feb 25, 2026 | 23.80 | 24.20 | 23.40 | 23.70 | 23.70 | 0.42% | 748 |
| Feb 24, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 1.72% | 4,992 |
| Feb 23, 2026 | 22.80 | 23.20 | 22.50 | 23.20 | 23.20 | 1.75% | 12,896 |
| Feb 20, 2026 | 22.40 | 23.10 | 22.10 | 22.80 | 22.80 | 1.33% | 738 |
| Feb 19, 2026 | 22.60 | 23.10 | 22.20 | 22.50 | 22.50 | -3.02% | 5,840 |
| Feb 18, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 3.11% | 8,353 |
| Feb 17, 2026 | 22.20 | 22.50 | 21.90 | 22.50 | 22.50 | 1.35% | 760 |
| Feb 16, 2026 | 22.30 | 23.20 | 22.10 | 22.20 | 22.20 | -1.33% | 4,739 |
| Feb 13, 2026 | 22.40 | 23.00 | 21.80 | 22.50 | 22.50 | -1.75% | 24,699 |
| Feb 12, 2026 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | -0.43% | 2,381 |
| Feb 11, 2026 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | -2.13% | 4,600 |
| Feb 10, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 6.82% | 7,448 |
| Feb 9, 2026 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -4.35% | 5,946 |
| Feb 6, 2026 | 21.30 | 23.00 | 19.85 | 23.00 | 23.00 | 7.48% | 4,113 |
| Feb 5, 2026 | 21.70 | 22.50 | 21.40 | 21.40 | 21.40 | -2.73% | 5,994 |
| Feb 4, 2026 | 22.00 | 22.50 | 21.30 | 22.00 | 22.00 | -0.45% | 5,777 |
| Feb 3, 2026 | 21.00 | 22.50 | 17.25 | 22.10 | 22.10 | 5.24% | 3,404 |
| Feb 2, 2026 | 20.50 | 21.00 | 17.25 | 21.00 | 21.00 | -1.41% | 8,580 |
| Jan 30, 2026 | 21.00 | 22.10 | 20.78 | 21.30 | 21.30 | -3.62% | 12,220 |
| Jan 29, 2026 | 21.70 | 23.00 | 21.30 | 22.10 | 22.10 | 4.25% | 2,266 |
| Jan 28, 2026 | 21.00 | 21.70 | 20.80 | 21.20 | 21.20 | - | 10,141 |
| Jan 27, 2026 | 21.20 | 21.60 | 20.50 | 21.20 | 21.20 | 2.42% | 3,422 |
| Jan 26, 2026 | 20.30 | 20.70 | 20.70 | 20.70 | 20.70 | 2.99% | 18 |
| Jan 23, 2026 | 20.50 | 20.80 | 20.10 | 20.10 | 20.10 | -2.90% | 2,236 |
| Jan 22, 2026 | 19.90 | 21.10 | 19.90 | 20.70 | 20.70 | 4.02% | 1,186 |
| Jan 21, 2026 | 19.80 | 21.00 | 17.60 | 19.90 | 19.90 | -2.93% | 1,379 |
| Jan 20, 2026 | 20.70 | 20.70 | 19.95 | 20.50 | 20.50 | -1.44% | 1,657 |
| Jan 19, 2026 | 20.30 | 21.00 | 19.95 | 20.80 | 20.80 | -0.95% | 653 |