XLON:TAST
Carrols Restaurant Group, Inc Stock Price (Quote)
£1.05
-0.150 (-12.50%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.87 | £1.40 | Friday, 3rd May 2024 TAST.L stock ended at £1.05. This is 12.50% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.478% from a day low at £1.05 to a day high of £1.05. |
| 90 days | £0.87 | £1.40 | |
| 52 weeks | £0.87 | £4.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1.05 | £1.05 | £1.05 | £1.05 | 9 115 |
| May 02, 2024 | £1.05 | £1.20 | £1.05 | £1.20 | 3 658 |
| May 01, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 30, 2024 | £1.09 | £1.20 | £1.09 | £1.20 | 24 440 |
| Apr 29, 2024 | £1.04 | £1.04 | £1.04 | £1.04 | 0 |
| Apr 26, 2024 | £1.04 | £1.04 | £1.04 | £1.04 | 0 |
| Apr 25, 2024 | £1.04 | £1.04 | £1.04 | £1.04 | 35 |
| Apr 24, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 23, 2024 | £1.40 | £1.40 | £1.20 | £1.20 | 372 |
| Apr 22, 2024 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
| Apr 19, 2024 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
| Apr 18, 2024 | £1.09 | £1.40 | £1.09 | £1.40 | 41 242 |
| Apr 17, 2024 | £1.20 | £1.20 | £1.20 | £1.20 | 0 |
| Apr 16, 2024 | £1.40 | £1.40 | £1.04 | £1.20 | 235 |
| Apr 15, 2024 | £1.30 | £1.30 | £1.30 | £1.30 | 0 |
| Apr 12, 2024 | £1.20 | £1.30 | £1.20 | £1.30 | 178 462 |
| Apr 11, 2024 | £1.02 | £1.10 | £1.02 | £1.10 | 100 000 |
| Apr 10, 2024 | £1.20 | £1.20 | £1.02 | £1.10 | 374 966 |
| Apr 09, 2024 | £0.87 | £0.87 | £0.87 | £0.87 | 5 086 |
| Apr 08, 2024 | £1.10 | £1.13 | £1.05 | £1.05 | 70 147 |
| Apr 05, 2024 | £1.10 | £1.10 | £1.10 | £1.10 | 418 |
| Apr 04, 2024 | £1.00 | £1.10 | £0.92 | £1.05 | 478 282 |
| Apr 03, 2024 | £0.93 | £0.95 | £0.93 | £0.95 | 435 786 |
| Apr 02, 2024 | £0.95 | £0.95 | £0.95 | £0.95 | 0 |
| Mar 28, 2024 | £0.94 | £0.95 | £0.90 | £0.95 | 40 182 |
