UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
657.20-5.00 (-0.76%)
At close: 04:35PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022660.00662.40651.40657.20657.201,252,518
28 Sept 2022657.00666.60647.80662.20662.201,217,370
27 Sept 2022680.00682.60663.60663.60663.601,282,555
26 Sept 2022676.00684.40673.00676.80676.802,140,078
23 Sept 2022691.20693.80676.00683.20683.201,136,209
22 Sept 2022692.20702.00688.80691.20691.20823,223
21 Sept 2022683.40694.40681.03693.00693.002,608,273
20 Sept 2022710.00710.00686.60687.80687.802,731,812
16 Sept 2022711.40724.40700.40701.60701.603,190,332
15 Sept 2022713.20718.60706.20712.60712.601,826,120
14 Sept 2022715.00719.60696.20696.20696.201,923,982
13 Sept 2022724.20741.40718.80718.80718.802,234,547
12 Sept 2022729.18739.60717.80735.80735.803,401,065
09 Sept 2022755.00761.20751.20761.20761.201,100,027
08 Sept 2022732.20756.20732.20748.20748.201,824,467
07 Sept 2022745.00754.80743.20751.00751.001,244,101
06 Sept 2022750.00758.75731.20753.00753.001,495,458
05 Sept 2022746.00752.07732.80750.00750.001,100,871
02 Sept 2022746.00758.00746.00758.00758.00689,506
01 Sept 2022755.00763.00748.80752.20752.201,308,244
31 Aug 2022775.00775.00753.83764.20764.202,524,798
30 Aug 2022762.80791.60762.80771.40771.401,254,639
26 Aug 2022785.00785.60778.40781.40781.401,168,425
25 Aug 2022772.40785.40762.20779.00779.00499,438
24 Aug 2022774.00782.40769.20781.20781.20940,881
23 Aug 2022770.20778.00765.00773.40773.40810,538
22 Aug 2022777.60787.80777.60779.60779.60516,958
19 Aug 2022784.00794.20772.80790.60790.601,192,876
18 Aug 2022790.00796.20783.79790.60790.60403,011
17 Aug 2022792.00801.80791.40793.20793.201,159,598
16 Aug 2022800.00803.40794.80800.80800.801,130,073
15 Aug 2022796.00802.80793.40797.60797.60352,511
12 Aug 2022791.40801.00788.00795.80795.80623,955
11 Aug 2022786.40802.40786.40797.00797.00815,158
10 Aug 2022795.00802.00791.40802.00802.00686,608
09 Aug 2022789.80801.20789.80793.60793.60477,697
08 Aug 2022799.80802.70794.40799.00799.00486,239
05 Aug 2022798.00808.20796.80798.20798.20670,863
04 Aug 2022790.20809.40790.20803.80803.801,786,925
03 Aug 2022796.80805.60796.00805.60805.601,682,998
02 Aug 2022792.60803.40792.60800.40800.401,036,229
01 Aug 2022780.00802.60780.00801.00801.00699,359
29 Jul 2022799.40802.80795.20802.80802.802,095,425
28 Jul 2022778.80799.20778.80796.00796.00943,829
27 Jul 2022800.00804.80795.00797.00797.00920,361
26 Jul 2022776.40804.60776.40795.40795.401,079,339
25 Jul 2022776.60800.00776.60798.00798.001,992,185
22 Jul 2022778.60800.20778.60794.00794.009,567,366
21 Jul 2022785.00792.60780.80790.00790.00910,573
20 Jul 2022789.80791.76784.80785.40785.401,258,974
19 Jul 2022769.80789.40764.80785.20785.20898,711
18 Jul 2022781.40785.40777.00778.60778.601,224,976
15 Jul 2022774.40780.60769.40778.80778.801,269,571
14 Jul 2022777.80777.80768.50772.20772.201,422,886
13 Jul 2022777.60780.60771.80772.80772.801,927,614
12 Jul 2022775.00781.60769.40778.60778.601,251,636
11 Jul 2022770.00778.00768.00778.00778.00669,428
08 Jul 2022773.40775.40768.20773.00773.00821,452
07 Jul 2022782.60782.60773.40773.80773.801,639,864
06 Jul 2022779.80785.80775.80776.40776.402,568,038
05 Jul 2022780.00781.80767.00775.00775.002,401,545
04 Jul 2022768.60776.00761.40772.00772.001,945,034
01 Jul 2022743.00765.80740.80760.20760.201,167,378
30 Jun 2022759.40759.80747.93749.40749.403,341,858
30 Jun 202212.8 Dividend
29 Jun 2022765.40779.80760.80779.80767.001,658,784
28 Jun 2022772.40780.00771.99772.00759.331,214,551
27 Jun 2022766.00780.60764.20778.60765.821,038,180
24 Jun 2022751.00767.40747.60765.40752.841,219,002
23 Jun 2022750.20755.60734.20749.00736.711,259,331
22 Jun 2022761.40766.40749.00753.80741.434,217,795
21 Jun 2022755.20781.60755.20768.60755.985,541,955
20 Jun 2022775.00776.80755.80773.80761.104,204,506
17 Jun 2022747.00769.00744.40763.60751.076,118,193
16 Jun 2022759.00759.80741.20744.00731.792,197,055
15 Jun 2022740.40765.00737.20760.00747.536,506,554
14 Jun 2022745.50749.00729.41733.50721.462,547,302
13 Jun 2022737.50739.50721.72738.50726.382,134,205
10 Jun 2022756.00762.00732.50743.50731.302,901,596
09 Jun 2022745.00778.26745.00762.00749.492,422,992
08 Jun 2022758.50759.50740.00745.00732.771,736,025
07 Jun 2022752.50760.00751.00757.00744.571,791,437
06 Jun 2022755.50768.50753.00753.00740.641,131,923
01 Jun 2022754.50756.50746.50752.00739.661,196,350
31 May 2022752.50752.50741.00744.50732.281,896,472
30 May 2022759.50767.00750.57753.00740.641,628,270
27 May 2022762.00765.50750.12755.00742.61900,702
26 May 2022767.50772.48763.00764.00751.461,132,502
25 May 2022768.00771.50763.65771.50758.84894,008
24 May 2022762.00765.00751.35760.50748.022,789,073
23 May 2022760.00762.50753.50761.50749.00911,479
20 May 2022739.00757.41738.50754.50742.121,126,609
19 May 2022753.00759.92730.00740.00727.85863,109
18 May 2022787.50791.00761.00761.00748.511,620,411
17 May 2022783.00786.50775.50784.00771.131,444,316
16 May 2022771.50782.50766.00779.00766.211,181,304
13 May 2022766.00776.00765.24776.00763.261,023,262
12 May 2022756.50764.37755.00759.50747.031,154,812
11 May 2022767.00771.00759.50769.00756.381,455,887
10 May 2022766.50775.50763.00765.00752.44978,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...