Tata Steel Limited (LON:TTST)
London · Delayed Price · Currency is GBP · Price in USD 22.80
-0.10 (-0.44%)
Apr 29, 2026, 8:31 AM GMT
LON:TTST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.90 | 23.39 | 22.50 | 22.90 | - | -2.14% | 18,411 |
| Apr 27, 2026 | 23.10 | 23.40 | 22.00 | 23.40 | 23.40 | 1.30% | 3,417 |
| Apr 24, 2026 | 22.60 | 23.10 | 22.00 | 23.10 | 23.10 | 1.76% | 2,179 |
| Apr 23, 2026 | 22.70 | 22.70 | 22.30 | 22.70 | 22.70 | -1.30% | 71 |
| Apr 22, 2026 | 22.70 | 23.30 | 22.40 | 23.00 | 23.00 | 1.32% | 3,497 |
| Apr 21, 2026 | 22.80 | 23.30 | 22.30 | 22.70 | 22.70 | -6.58% | 939 |
| Apr 20, 2026 | 22.70 | 24.30 | 22.50 | 24.30 | 24.30 | 5.19% | 25,248 |
| Apr 17, 2026 | 22.30 | 23.90 | 22.30 | 23.10 | 23.10 | 0.87% | 1,345 |
| Apr 16, 2026 | 22.10 | 23.40 | 22.10 | 22.90 | 22.90 | 1.33% | 2,132 |
| Apr 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | -0.44% | 65,259 |
| Apr 14, 2026 | 22.00 | 23.10 | 21.90 | 22.70 | 22.70 | 4.61% | 3,475 |
| Apr 13, 2026 | 21.70 | 22.60 | 19.55 | 21.70 | 21.70 | -2.25% | 3,671 |
| Apr 10, 2026 | 21.90 | 22.50 | 21.60 | 22.20 | 22.20 | 3.26% | 5,886 |
| Apr 9, 2026 | 22.00 | 22.50 | 19.55 | 21.50 | 21.50 | -4.02% | 555 |
| Apr 8, 2026 | 21.40 | 22.40 | 21.20 | 22.40 | 22.40 | 6.67% | 351 |
| Apr 7, 2026 | 20.70 | 21.44 | 20.50 | 21.00 | 21.00 | -1.87% | 15,270 |
| Apr 2, 2026 | 20.30 | 21.40 | 20.30 | 21.40 | 21.40 | -0.47% | 9,716 |
| Apr 1, 2026 | 20.90 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 8,426 |
| Mar 31, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 7,366 |
| Mar 30, 2026 | 20.50 | 20.50 | 19.65 | 20.50 | 20.50 | 0.49% | 11,012 |
| 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 | 19.65 | 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 | 21.80 | 23.00 | 23.00 | 0.44% | 10,078 |
| Feb 27, 2026 | 23.50 | 24.70 | 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% | 4,850 |
| Feb 25, 2026 | 23.60 | 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 |