Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 655.00 | 655.50 | 647.50 | 649.50 | 649.50 | 984,505 |
| 25 Jul 2024 | 655.00 | 655.00 | 639.50 | 653.00 | 653.00 | 1,400,483 |
| 24 Jul 2024 | 636.50 | 644.00 | 633.50 | 643.00 | 643.00 | 842,765 |
| 23 Jul 2024 | 635.00 | 637.00 | 631.00 | 636.50 | 636.50 | 1,798,198 |
| 22 Jul 2024 | 637.00 | 640.50 | 633.00 | 635.00 | 635.00 | 725,623 |
| 19 Jul 2024 | 655.00 | 655.00 | 632.00 | 634.50 | 634.50 | 591,277 |
| 18 Jul 2024 | 644.00 | 651.00 | 641.50 | 650.00 | 650.00 | 1,288,428 |
| 17 Jul 2024 | 630.00 | 635.00 | 621.50 | 633.50 | 633.50 | 1,213,876 |
| 16 Jul 2024 | 619.00 | 625.00 | 612.00 | 624.00 | 624.00 | 999,127 |
| 15 Jul 2024 | 618.50 | 622.00 | 614.00 | 616.50 | 616.50 | 599,963 |
| 12 Jul 2024 | 620.00 | 622.50 | 612.50 | 621.50 | 621.50 | 1,088,953 |
| 11 Jul 2024 | 622.00 | 622.00 | 609.00 | 614.50 | 614.50 | 872,779 |
| 10 Jul 2024 | 610.00 | 616.50 | 610.00 | 616.50 | 616.50 | 995,563 |
| 09 Jul 2024 | 611.00 | 618.50 | 611.00 | 613.50 | 613.50 | 7,424,987 |
| 08 Jul 2024 | 612.00 | 618.00 | 611.00 | 613.50 | 613.50 | 628,253 |
| 05 Jul 2024 | 609.00 | 617.00 | 603.50 | 612.50 | 612.50 | 1,392,879 |
| 04 Jul 2024 | 604.00 | 609.00 | 600.00 | 604.50 | 604.50 | 891,241 |
| 03 Jul 2024 | 590.00 | 603.78 | 590.00 | 602.00 | 602.00 | 1,164,802 |
| 02 Jul 2024 | 597.00 | 602.50 | 592.00 | 601.50 | 601.50 | 1,886,611 |
| 01 Jul 2024 | 605.00 | 609.00 | 594.00 | 598.50 | 598.50 | 5,603,385 |
| 28 Jun 2024 | 613.50 | 619.50 | 589.50 | 598.00 | 598.00 | 2,983,073 |
| 27 Jun 2024 | 616.50 | 616.50 | 603.00 | 612.00 | 612.00 | 4,423,644 |
| 26 Jun 2024 | 625.00 | 627.00 | 614.00 | 616.50 | 616.50 | 1,803,617 |
| 25 Jun 2024 | 633.50 | 633.50 | 623.00 | 623.00 | 623.00 | 2,107,641 |
| 24 Jun 2024 | 621.50 | 640.00 | 620.00 | 631.50 | 631.50 | 1,796,039 |
| 21 Jun 2024 | 622.00 | 635.50 | 611.50 | 621.50 | 621.50 | 2,973,087 |
| 20 Jun 2024 | 670.00 | 672.50 | 593.50 | 615.50 | 615.50 | 4,075,988 |
| 20 Jun 2024 | 12.9 Dividend | |||||
| 19 Jun 2024 | 674.50 | 679.50 | 673.50 | 677.00 | 664.10 | 1,263,070 |
| 18 Jun 2024 | 674.50 | 681.00 | 671.50 | 680.00 | 667.04 | 635,930 |
| 17 Jun 2024 | 688.50 | 688.50 | 668.50 | 671.50 | 658.70 | 780,745 |
| 14 Jun 2024 | 674.00 | 678.50 | 672.00 | 674.00 | 661.16 | 460,901 |
| 13 Jun 2024 | 676.00 | 676.18 | 669.00 | 673.50 | 660.67 | 4,197,297 |
| 12 Jun 2024 | 674.50 | 683.50 | 668.00 | 675.50 | 662.63 | 1,699,967 |
| 11 Jun 2024 | 682.00 | 684.50 | 671.50 | 673.50 | 660.67 | 1,090,639 |
| 10 Jun 2024 | 675.50 | 694.50 | 669.00 | 681.50 | 668.51 | 2,858,335 |
| 07 Jun 2024 | 679.00 | 686.00 | 675.00 | 682.50 | 669.50 | 532,531 |
| 06 Jun 2024 | 670.00 | 695.00 | 662.50 | 683.50 | 670.48 | 567,066 |
| 05 Jun 2024 | 680.00 | 683.00 | 675.00 | 681.00 | 668.02 | 2,076,169 |
| 04 Jun 2024 | 675.50 | 689.00 | 675.50 | 676.00 | 663.12 | 1,116,310 |
| 03 Jun 2024 | 689.00 | 731.50 | 681.00 | 681.00 | 668.02 | 1,736,640 |
| 31 May 2024 | 694.00 | 699.50 | 686.00 | 692.00 | 678.81 | 2,198,962 |
| 30 May 2024 | 677.00 | 696.50 | 651.50 | 692.50 | 679.30 | 835,032 |
| 29 May 2024 | 701.50 | 703.50 | 691.50 | 691.50 | 678.32 | 684,864 |
| 28 May 2024 | 718.50 | 720.00 | 692.50 | 699.00 | 685.68 | 954,485 |
| 24 May 2024 | 716.00 | 719.00 | 707.50 | 716.00 | 702.36 | 928,592 |
| 23 May 2024 | 676.00 | 717.14 | 655.00 | 712.00 | 698.43 | 2,560,251 |
| 22 May 2024 | 670.50 | 677.00 | 658.00 | 677.00 | 664.10 | 2,085,835 |
| 21 May 2024 | 671.50 | 681.00 | 650.50 | 668.50 | 655.76 | 575,539 |
| 20 May 2024 | 671.50 | 677.50 | 667.50 | 677.00 | 664.10 | 403,206 |
| 17 May 2024 | 673.00 | 676.50 | 668.00 | 673.00 | 660.18 | 6,673,278 |
| 16 May 2024 | 655.00 | 671.00 | 655.00 | 670.00 | 657.23 | 695,006 |
| 15 May 2024 | 672.50 | 680.50 | 663.50 | 667.50 | 654.78 | 1,096,665 |
| 14 May 2024 | 683.50 | 685.50 | 669.50 | 671.50 | 658.70 | 535,930 |
| 13 May 2024 | 678.50 | 690.00 | 673.00 | 680.50 | 667.53 | 4,102,415 |
| 10 May 2024 | 676.50 | 687.00 | 667.50 | 674.50 | 661.65 | 1,793,341 |
| 09 May 2024 | 681.50 | 692.00 | 667.00 | 679.00 | 666.06 | 857,256 |
| 08 May 2024 | 687.50 | 687.50 | 655.00 | 682.50 | 669.50 | 1,547,707 |
| 07 May 2024 | 663.50 | 675.00 | 656.51 | 672.50 | 659.69 | 1,906,820 |
| 03 May 2024 | 643.00 | 664.50 | 643.00 | 655.00 | 642.52 | 861,138 |
| 02 May 2024 | 662.00 | 662.50 | 651.00 | 655.50 | 643.01 | 742,734 |
| 01 May 2024 | 644.50 | 669.00 | 625.00 | 651.50 | 639.09 | 464,288 |
| 30 Apr 2024 | 652.50 | 662.50 | 630.00 | 659.00 | 646.44 | 1,135,181 |
| 29 Apr 2024 | 625.00 | 642.50 | 625.00 | 642.50 | 630.26 | 590,997 |
| 26 Apr 2024 | 642.50 | 642.50 | 629.50 | 634.00 | 621.92 | 573,948 |
| 25 Apr 2024 | 644.00 | 644.00 | 630.00 | 634.00 | 621.92 | 637,656 |
| 24 Apr 2024 | 641.50 | 647.50 | 628.00 | 633.00 | 620.94 | 1,693,975 |
| 23 Apr 2024 | 633.00 | 650.28 | 633.00 | 645.00 | 632.71 | 838,584 |
| 22 Apr 2024 | 634.00 | 653.00 | 633.50 | 646.50 | 634.18 | 816,053 |
| 19 Apr 2024 | 634.50 | 641.00 | 630.50 | 637.50 | 625.35 | 1,642,260 |
| 18 Apr 2024 | 630.00 | 636.50 | 628.95 | 636.50 | 624.37 | 624,397 |
| 17 Apr 2024 | 619.50 | 627.50 | 615.50 | 626.50 | 614.56 | 984,869 |
| 16 Apr 2024 | 614.50 | 623.00 | 614.00 | 619.50 | 607.70 | 630,523 |
| 15 Apr 2024 | 633.00 | 638.50 | 621.50 | 621.50 | 609.66 | 1,981,614 |
| 12 Apr 2024 | 648.00 | 648.00 | 635.50 | 635.50 | 623.39 | 1,290,004 |
| 11 Apr 2024 | 640.00 | 647.50 | 633.27 | 640.50 | 628.30 | 1,669,718 |
| 10 Apr 2024 | 600.00 | 631.00 | 600.00 | 631.00 | 618.98 | 1,568,469 |
| 09 Apr 2024 | 605.50 | 620.50 | 603.50 | 610.50 | 598.87 | 2,017,262 |
| 08 Apr 2024 | 592.00 | 606.50 | 592.00 | 606.50 | 594.94 | 1,149,771 |
| 05 Apr 2024 | 602.50 | 604.50 | 597.50 | 601.00 | 589.55 | 974,376 |
| 04 Apr 2024 | 602.00 | 607.50 | 600.50 | 607.50 | 595.92 | 969,285 |
| 03 Apr 2024 | 605.50 | 611.00 | 602.00 | 606.50 | 594.94 | 2,412,741 |
| 02 Apr 2024 | 618.50 | 623.50 | 607.50 | 608.50 | 596.91 | 1,187,590 |
| 28 Mar 2024 | 622.00 | 622.50 | 615.50 | 617.50 | 605.73 | 1,031,392 |
| 27 Mar 2024 | 616.00 | 621.50 | 601.50 | 620.00 | 608.19 | 1,212,192 |
| 26 Mar 2024 | 598.00 | 603.00 | 596.50 | 602.50 | 591.02 | 787,304 |
| 25 Mar 2024 | 590.00 | 600.50 | 590.00 | 599.50 | 588.08 | 1,023,687 |
| 22 Mar 2024 | 595.50 | 601.50 | 595.00 | 600.50 | 589.06 | 633,205 |
| 21 Mar 2024 | 606.00 | 609.00 | 594.00 | 598.00 | 586.61 | 745,935 |
| 20 Mar 2024 | 604.00 | 604.00 | 597.50 | 599.00 | 587.59 | 622,974 |
| 19 Mar 2024 | 589.50 | 605.00 | 589.50 | 603.00 | 591.51 | 4,819,285 |
| 18 Mar 2024 | 605.00 | 605.00 | 596.53 | 603.00 | 591.51 | 552,908 |
| 15 Mar 2024 | 595.00 | 599.50 | 592.00 | 596.50 | 585.13 | 9,471,703 |
| 14 Mar 2024 | 594.50 | 601.50 | 589.50 | 592.50 | 581.21 | 811,069 |
| 13 Mar 2024 | 590.00 | 600.49 | 590.00 | 595.00 | 583.66 | 1,125,375 |
| 12 Mar 2024 | 597.00 | 603.00 | 593.00 | 595.50 | 584.15 | 2,087,645 |
| 11 Mar 2024 | 599.50 | 599.50 | 589.50 | 595.00 | 583.66 | 751,480 |
| 08 Mar 2024 | 595.00 | 595.50 | 587.00 | 591.00 | 579.74 | 3,782,227 |
| 07 Mar 2024 | 597.50 | 604.00 | 595.50 | 595.50 | 584.15 | 1,385,925 |
| 06 Mar 2024 | 592.00 | 600.50 | 590.00 | 598.50 | 587.10 | 947,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.