UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
618.00+4.50 (+0.73%)
At close: 05:15PM GMT
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024610.00624.50610.00618.00618.003,828,044
19 Feb 2024613.00616.00610.00613.50613.50527,428
16 Feb 2024623.50623.50610.50613.00613.00760,273
15 Feb 2024620.00622.00613.50618.50618.50893,583
14 Feb 2024620.00623.00615.50615.50615.50632,317
13 Feb 2024609.00621.00609.00611.50611.50949,520
12 Feb 2024613.50620.63612.50615.50615.50901,077
09 Feb 2024621.50627.00609.50611.50611.501,055,845
08 Feb 2024620.00635.16620.00626.50626.501,131,736
07 Feb 2024626.00628.50620.00620.00620.001,774,921
06 Feb 2024623.50628.00619.00624.00624.001,106,923
05 Feb 2024615.00627.50615.00623.50623.501,434,660
02 Feb 2024620.00626.00616.50616.50616.50567,113
01 Feb 2024628.00628.00619.50619.50619.50714,512
31 Jan 2024622.50628.00620.00623.00623.001,083,691
30 Jan 2024631.00631.50622.50627.50627.50817,091
29 Jan 2024632.50634.50627.50631.50631.50654,696
26 Jan 2024624.00637.00623.00632.50632.501,629,417
25 Jan 2024623.50624.50614.50620.00620.001,102,591
24 Jan 2024620.00630.50620.00621.00621.00460,016
23 Jan 2024626.00630.00623.50623.50623.501,612,662
22 Jan 2024620.00630.00619.00624.50624.501,153,882
19 Jan 2024612.00623.50612.00617.50617.50945,740
18 Jan 2024612.00619.50610.96618.00618.00899,952
17 Jan 2024639.50639.50612.00616.00616.001,185,092
16 Jan 2024624.00629.50621.00625.50625.501,741,271
15 Jan 2024628.00632.50624.00626.50626.50580,926
12 Jan 2024625.00634.00624.50626.50626.50755,393
11 Jan 2024633.00636.50621.50625.50625.501,416,606
10 Jan 2024637.50640.50633.00633.00633.001,053,280
09 Jan 2024647.50648.00637.50637.50637.503,766,473
08 Jan 2024657.00657.00638.00645.00645.00543,562
05 Jan 2024656.50658.50639.00641.50641.501,129,894
04 Jan 2024667.50668.50659.00661.50661.50866,424
03 Jan 2024664.00670.50663.00667.00667.004,052,846
02 Jan 2024659.00664.00654.00664.00664.00690,592
29 Dec 2023672.00672.00659.00659.00659.00482,286
28 Dec 2023658.50666.25657.00663.50663.50923,201
27 Dec 2023669.00674.50659.00661.50661.502,035,611
22 Dec 2023661.50670.00660.00670.00670.00645,735
21 Dec 2023652.50665.00652.00662.50662.50870,182
20 Dec 2023654.00659.00644.50656.50656.501,164,760
19 Dec 2023646.50653.00644.00648.50648.501,634,923
18 Dec 2023640.00646.00630.20646.00646.001,550,864
15 Dec 2023655.50658.50635.00637.00637.002,820,568
14 Dec 2023650.00662.00649.50653.00653.003,060,744
13 Dec 2023633.00639.00628.50639.00639.004,658,548
12 Dec 2023650.00656.00636.00636.00636.00981,580
11 Dec 2023641.00653.00641.00649.50649.50690,970
08 Dec 2023640.00651.00638.00644.00644.001,062,484
07 Dec 2023643.50657.00639.00643.50643.50889,957
06 Dec 2023640.00645.50636.50636.50636.502,012,490
05 Dec 2023622.00640.00619.50640.00640.004,192,731
04 Dec 2023635.00635.00618.00630.50630.50854,619
01 Dec 2023622.50629.50614.00624.00624.00634,937
30 Nov 2023620.50622.50614.00617.00617.001,332,501
29 Nov 2023610.00626.00610.00618.00618.00791,604
28 Nov 2023625.00626.50619.51624.00624.004,083,768
27 Nov 2023635.50635.50619.50625.50625.503,869,289
24 Nov 2023635.00635.00613.00624.00624.00327,070
23 Nov 2023620.00627.50620.00626.00626.00336,124
23 Nov 20236.2 Dividend
22 Nov 2023633.50638.50621.00628.50622.30580,740
21 Nov 2023626.00633.00622.00631.50625.27603,089
20 Nov 2023636.00638.50622.00625.00618.83819,964
17 Nov 2023639.50644.00630.90637.50631.21878,779
16 Nov 2023640.00649.00638.71640.50634.18689,907
15 Nov 2023648.00661.00645.50648.00641.611,190,649
14 Nov 2023624.00648.50616.50647.00640.621,296,015
13 Nov 2023636.00637.50621.97625.00618.832,798,912
10 Nov 2023651.50652.00632.50636.00629.732,182,089
09 Nov 2023651.50664.00644.00652.00645.574,344,746
08 Nov 2023632.50655.50625.50655.50649.032,265,084
07 Nov 2023632.00639.00629.00632.50626.261,380,525
06 Nov 2023627.50641.00627.50632.00625.77808,697
03 Nov 2023643.00646.29639.00640.00633.69842,721
02 Nov 2023639.00647.89635.00643.00636.665,241,547
01 Nov 2023631.00634.50624.71631.50625.271,030,357
31 Oct 2023624.00634.50616.50630.50624.282,429,196
30 Oct 2023630.00630.00615.50627.00620.813,568,388
27 Oct 2023642.00642.00614.50614.50608.44852,762
26 Oct 2023634.50634.50625.00628.50622.301,218,633
25 Oct 2023624.00630.00617.00630.00623.791,028,640
24 Oct 2023627.00628.50616.38622.50616.361,004,777
23 Oct 2023634.00641.50615.00624.50618.34956,194
20 Oct 2023602.50619.50600.00619.50613.394,004,649
19 Oct 2023632.50637.00612.00612.00605.961,684,717
18 Oct 2023654.00656.50644.86645.00638.641,089,435
17 Oct 2023650.00659.00650.00657.00650.52677,947
16 Oct 2023655.00659.00652.00657.50651.011,538,685
13 Oct 2023676.50676.50652.00653.50647.051,352,249
12 Oct 2023674.00680.50665.50666.00659.43762,997
11 Oct 2023672.00682.00668.50673.00666.36535,479
10 Oct 2023673.50682.50673.00673.50666.86735,069
09 Oct 2023661.50674.00661.50669.00662.402,225,056
06 Oct 2023688.50688.50660.00670.00663.392,160,571
05 Oct 2023678.00678.00668.00669.50662.90695,008
04 Oct 2023664.00670.50661.24664.50657.941,037,103
03 Oct 2023667.00673.50667.00667.00660.421,942,830
02 Oct 2023695.00695.10671.50673.50666.86903,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...