UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
653.00+10.00 (+1.56%)
At close: 04:35PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024655.00655.00639.50653.00653.001,378,095
24 Jul 2024636.50644.00633.50643.00643.00842,765
23 Jul 2024635.00637.00631.00636.50636.501,798,198
22 Jul 2024637.00640.50633.00635.00635.00725,623
19 Jul 2024655.00655.00632.00634.50634.50591,277
18 Jul 2024644.00651.00641.50650.00650.001,288,428
17 Jul 2024630.00635.00621.50633.50633.501,213,876
16 Jul 2024619.00625.00612.00624.00624.00999,127
15 Jul 2024618.50622.00614.00616.50616.50599,963
12 Jul 2024620.00622.50612.50621.50621.501,088,953
11 Jul 2024622.00622.00609.00614.50614.50872,779
10 Jul 2024610.00616.50610.00616.50616.50995,563
09 Jul 2024611.00618.50611.00613.50613.507,424,987
08 Jul 2024612.00618.00611.00613.50613.50628,253
05 Jul 2024609.00617.00603.50612.50612.501,392,879
04 Jul 2024604.00609.00600.00604.50604.50891,241
03 Jul 2024590.00603.78590.00602.00602.001,164,802
02 Jul 2024597.00602.50592.00601.50601.501,886,611
01 Jul 2024605.00609.00594.00598.50598.505,603,385
28 Jun 2024613.50619.50589.50598.00598.002,983,073
27 Jun 2024616.50616.50603.00612.00612.004,423,644
26 Jun 2024625.00627.00614.00616.50616.501,803,617
25 Jun 2024633.50633.50623.00623.00623.002,107,641
24 Jun 2024621.50640.00620.00631.50631.501,796,039
21 Jun 2024622.00635.50611.50621.50621.502,973,087
20 Jun 2024670.00672.50593.50615.50615.504,075,988
20 Jun 202412.9 Dividend
19 Jun 2024674.50679.50673.50677.00664.101,263,070
18 Jun 2024674.50681.00671.50680.00667.04635,930
17 Jun 2024688.50688.50668.50671.50658.70780,745
14 Jun 2024674.00678.50672.00674.00661.16460,901
13 Jun 2024676.00676.18669.00673.50660.674,197,297
12 Jun 2024674.50683.50668.00675.50662.631,699,967
11 Jun 2024682.00684.50671.50673.50660.671,090,639
10 Jun 2024675.50694.50669.00681.50668.512,858,335
07 Jun 2024679.00686.00675.00682.50669.50532,531
06 Jun 2024670.00695.00662.50683.50670.48567,066
05 Jun 2024680.00683.00675.00681.00668.022,076,169
04 Jun 2024675.50689.00675.50676.00663.121,116,310
03 Jun 2024689.00731.50681.00681.00668.021,736,640
31 May 2024694.00699.50686.00692.00678.812,198,962
30 May 2024677.00696.50651.50692.50679.30835,032
29 May 2024701.50703.50691.50691.50678.32684,864
28 May 2024718.50720.00692.50699.00685.68954,485
24 May 2024716.00719.00707.50716.00702.36928,592
23 May 2024676.00717.14655.00712.00698.432,560,251
22 May 2024670.50677.00658.00677.00664.102,085,835
21 May 2024671.50681.00650.50668.50655.76575,539
20 May 2024671.50677.50667.50677.00664.10403,206
17 May 2024673.00676.50668.00673.00660.186,673,278
16 May 2024655.00671.00655.00670.00657.23695,006
15 May 2024672.50680.50663.50667.50654.781,096,665
14 May 2024683.50685.50669.50671.50658.70535,930
13 May 2024678.50690.00673.00680.50667.534,102,415
10 May 2024676.50687.00667.50674.50661.651,793,341
09 May 2024681.50692.00667.00679.00666.06857,256
08 May 2024687.50687.50655.00682.50669.501,547,707
07 May 2024663.50675.00656.51672.50659.691,906,820
03 May 2024643.00664.50643.00655.00642.52861,138
02 May 2024662.00662.50651.00655.50643.01742,734
01 May 2024644.50669.00625.00651.50639.09464,288
30 Apr 2024652.50662.50630.00659.00646.441,135,181
29 Apr 2024625.00642.50625.00642.50630.26590,997
26 Apr 2024642.50642.50629.50634.00621.92573,948
25 Apr 2024644.00644.00630.00634.00621.92637,656
24 Apr 2024641.50647.50628.00633.00620.941,693,975
23 Apr 2024633.00650.28633.00645.00632.71838,584
22 Apr 2024634.00653.00633.50646.50634.18816,053
19 Apr 2024634.50641.00630.50637.50625.351,642,260
18 Apr 2024630.00636.50628.95636.50624.37624,397
17 Apr 2024619.50627.50615.50626.50614.56984,869
16 Apr 2024614.50623.00614.00619.50607.70630,523
15 Apr 2024633.00638.50621.50621.50609.661,981,614
12 Apr 2024648.00648.00635.50635.50623.391,290,004
11 Apr 2024640.00647.50633.27640.50628.301,669,718
10 Apr 2024600.00631.00600.00631.00618.981,568,469
09 Apr 2024605.50620.50603.50610.50598.872,017,262
08 Apr 2024592.00606.50592.00606.50594.941,149,771
05 Apr 2024602.50604.50597.50601.00589.55974,376
04 Apr 2024602.00607.50600.50607.50595.92969,285
03 Apr 2024605.50611.00602.00606.50594.942,412,741
02 Apr 2024618.50623.50607.50608.50596.911,187,590
28 Mar 2024622.00622.50615.50617.50605.731,031,392
27 Mar 2024616.00621.50601.50620.00608.191,212,192
26 Mar 2024598.00603.00596.50602.50591.02787,304
25 Mar 2024590.00600.50590.00599.50588.081,023,687
22 Mar 2024595.50601.50595.00600.50589.06633,205
21 Mar 2024606.00609.00594.00598.00586.61745,935
20 Mar 2024604.00604.00597.50599.00587.59622,974
19 Mar 2024589.50605.00589.50603.00591.514,819,285
18 Mar 2024605.00605.00596.53603.00591.51552,908
15 Mar 2024595.00599.50592.00596.50585.139,471,703
14 Mar 2024594.50601.50589.50592.50581.21811,069
13 Mar 2024590.00600.49590.00595.00583.661,125,375
12 Mar 2024597.00603.00593.00595.50584.152,087,645
11 Mar 2024599.50599.50589.50595.00583.66751,480
08 Mar 2024595.00595.50587.00591.00579.743,782,227
07 Mar 2024597.50604.00595.50595.50584.151,385,925
06 Mar 2024592.00600.50590.00598.50587.10947,710
05 Mar 2024602.50606.00592.50592.50581.21952,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...