Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
670.00+7.80 (+1.18%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 661.00 | 670.80 | 659.00 | 670.00 | 670.00 | 717,212 |
| 06 Aug 2020 | 652.60 | 663.80 | 652.60 | 662.20 | 662.20 | 992,923 |
| 05 Aug 2020 | 668.40 | 670.40 | 659.17 | 666.00 | 666.00 | 1,444,649 |
| 04 Aug 2020 | 666.20 | 667.00 | 658.40 | 663.40 | 663.40 | 1,321,997 |
| 03 Aug 2020 | 653.00 | 665.00 | 645.20 | 665.00 | 665.00 | 1,642,822 |
| 31 Jul 2020 | 660.80 | 666.20 | 651.20 | 651.20 | 651.20 | 2,728,381 |
| 30 Jul 2020 | 655.20 | 675.80 | 654.00 | 660.40 | 660.40 | 1,367,736 |
| 29 Jul 2020 | 666.60 | 675.60 | 664.40 | 669.00 | 669.00 | 640,706 |
| 28 Jul 2020 | 678.00 | 678.00 | 658.80 | 666.60 | 666.60 | 1,010,447 |
| 27 Jul 2020 | 670.00 | 675.00 | 664.80 | 664.80 | 664.80 | 1,364,467 |
| 24 Jul 2020 | 659.80 | 680.00 | 657.60 | 677.00 | 677.00 | 1,298,560 |
| 23 Jul 2020 | 660.00 | 683.60 | 656.20 | 659.20 | 659.20 | 1,605,101 |
| 22 Jul 2020 | 647.40 | 662.80 | 647.00 | 652.60 | 652.60 | 3,646,435 |
| 21 Jul 2020 | 652.60 | 657.20 | 645.20 | 649.20 | 649.20 | 1,300,764 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 645.20 | 650.40 | 643.00 | 647.20 | 647.20 | 625,738 |
| 16 Jul 2020 | 651.60 | 654.60 | 643.00 | 645.40 | 645.40 | 921,129 |
| 15 Jul 2020 | 658.60 | 659.00 | 651.20 | 658.00 | 658.00 | 807,288 |
| 14 Jul 2020 | 640.80 | 656.80 | 635.60 | 654.00 | 654.00 | 1,634,278 |
| 13 Jul 2020 | 635.00 | 647.00 | 631.60 | 641.80 | 641.80 | 2,685,946 |
| 10 Jul 2020 | 620.00 | 628.80 | 610.60 | 628.00 | 628.00 | 1,338,586 |
| 09 Jul 2020 | 637.60 | 639.20 | 624.40 | 627.20 | 627.20 | 1,659,966 |
| 08 Jul 2020 | 656.00 | 663.20 | 633.60 | 635.40 | 635.40 | 2,551,103 |
| 07 Jul 2020 | 660.00 | 667.16 | 660.00 | 664.40 | 664.40 | 1,159,775 |
| 06 Jul 2020 | 672.20 | 677.09 | 663.40 | 665.80 | 665.80 | 680,444 |
| 03 Jul 2020 | 685.40 | 685.40 | 663.20 | 667.80 | 667.80 | 969,450 |
| 02 Jul 2020 | 681.00 | 684.00 | 663.80 | 672.60 | 672.60 | 1,339,465 |
| 01 Jul 2020 | 674.80 | 675.80 | 662.80 | 673.60 | 673.60 | 1,232,333 |
| 30 Jun 2020 | 672.40 | 675.77 | 666.80 | 667.60 | 667.60 | 1,329,961 |
| 29 Jun 2020 | 656.60 | 673.60 | 656.60 | 672.40 | 672.40 | 859,778 |
| 26 Jun 2020 | 665.40 | 675.80 | 665.40 | 669.20 | 669.20 | 632,600 |
| 25 Jun 2020 | 669.20 | 672.80 | 660.26 | 667.60 | 667.60 | 1,123,268 |
| 24 Jun 2020 | 678.00 | 685.62 | 669.20 | 670.00 | 670.00 | 1,567,401 |
| 23 Jun 2020 | 681.60 | 697.75 | 673.00 | 677.80 | 677.80 | 1,474,698 |
| 22 Jun 2020 | 677.40 | 690.20 | 673.20 | 673.40 | 673.40 | 1,090,092 |
| 19 Jun 2020 | 680.80 | 698.20 | 677.00 | 691.00 | 691.00 | 6,122,986 |
| 18 Jun 2020 | 690.00 | 694.28 | 676.00 | 677.00 | 677.00 | 1,556,562 |
| 18 Jun 2020 | 20.8 Dividend | |||||
| 17 Jun 2020 | 696.40 | 714.40 | 688.40 | 714.40 | 693.60 | 1,794,114 |
| 16 Jun 2020 | 679.60 | 703.89 | 678.20 | 699.00 | 678.65 | 1,990,564 |
| 15 Jun 2020 | 664.20 | 673.80 | 656.20 | 672.00 | 652.43 | 2,378,374 |
| 12 Jun 2020 | 662.60 | 674.20 | 655.00 | 670.00 | 650.49 | 1,624,998 |
| 11 Jun 2020 | 676.00 | 678.00 | 667.00 | 667.00 | 647.58 | 2,902,699 |
| 10 Jun 2020 | 672.20 | 683.80 | 672.20 | 678.40 | 658.65 | 1,263,503 |
| 09 Jun 2020 | 682.20 | 690.00 | 670.00 | 672.40 | 652.82 | 3,378,678 |
| 08 Jun 2020 | 685.00 | 700.40 | 677.22 | 694.60 | 674.38 | 1,915,077 |
| 05 Jun 2020 | 686.20 | 691.80 | 680.80 | 684.80 | 664.86 | 1,266,913 |
| 04 Jun 2020 | 683.80 | 690.87 | 671.80 | 686.40 | 666.42 | 1,819,735 |
| 03 Jun 2020 | 675.00 | 690.80 | 670.40 | 689.40 | 669.33 | 2,274,716 |
| 02 Jun 2020 | 685.00 | 689.80 | 671.40 | 671.40 | 651.85 | 1,731,791 |
| 01 Jun 2020 | 690.00 | 690.00 | 677.80 | 680.40 | 660.59 | 1,826,464 |
| 29 May 2020 | 684.00 | 688.00 | 673.20 | 673.40 | 653.79 | 3,649,325 |
| 28 May 2020 | 668.00 | 691.00 | 661.00 | 687.40 | 667.39 | 2,514,024 |
| 27 May 2020 | 638.60 | 665.40 | 638.60 | 665.40 | 646.03 | 6,155,327 |
| 26 May 2020 | 650.20 | 652.20 | 637.00 | 649.00 | 630.10 | 2,595,737 |
| 22 May 2020 | 636.20 | 640.60 | 626.00 | 636.60 | 618.07 | 1,867,429 |
| 21 May 2020 | 643.00 | 667.00 | 635.40 | 635.40 | 616.90 | 3,547,184 |
| 20 May 2020 | 647.00 | 651.25 | 632.80 | 633.60 | 615.15 | 2,429,914 |
| 19 May 2020 | 655.20 | 657.69 | 638.00 | 641.20 | 622.53 | 1,310,549 |
| 18 May 2020 | 645.60 | 657.40 | 642.40 | 647.60 | 628.74 | 1,723,461 |
| 15 May 2020 | 637.00 | 644.60 | 633.40 | 638.00 | 619.42 | 965,126 |
| 14 May 2020 | 635.00 | 639.60 | 618.40 | 629.80 | 611.46 | 1,779,158 |
| 13 May 2020 | 665.00 | 669.00 | 640.40 | 641.60 | 622.92 | 1,435,024 |
| 12 May 2020 | 655.00 | 670.60 | 655.00 | 662.40 | 643.11 | 1,900,153 |
| 11 May 2020 | 645.00 | 659.20 | 644.40 | 657.80 | 638.65 | 2,096,184 |
| 07 May 2020 | 640.00 | 652.20 | 640.00 | 645.00 | 626.22 | 3,136,353 |
| 06 May 2020 | 656.40 | 665.00 | 640.60 | 641.60 | 622.92 | 2,205,997 |
| 05 May 2020 | 668.60 | 670.40 | 653.60 | 658.80 | 639.62 | 1,730,075 |
| 04 May 2020 | 685.00 | 685.20 | 663.40 | 663.40 | 644.08 | 3,265,871 |
| 01 May 2020 | 704.00 | 707.80 | 692.40 | 695.20 | 674.96 | 381,641 |
| 30 Apr 2020 | 711.20 | 716.40 | 703.20 | 712.20 | 691.46 | 1,389,581 |
| 29 Apr 2020 | 701.40 | 711.80 | 698.20 | 709.60 | 688.94 | 1,431,965 |
| 28 Apr 2020 | 694.60 | 710.00 | 679.60 | 705.00 | 684.47 | 1,280,585 |
| 27 Apr 2020 | 692.60 | 699.40 | 683.00 | 684.40 | 664.47 | 979,303 |
| 24 Apr 2020 | 681.00 | 693.00 | 678.60 | 684.80 | 664.86 | 1,252,922 |
| 23 Apr 2020 | 676.80 | 690.40 | 675.40 | 687.80 | 667.77 | 1,619,579 |
| 22 Apr 2020 | 673.00 | 688.40 | 670.20 | 682.20 | 662.34 | 1,137,630 |
| 21 Apr 2020 | 679.80 | 686.38 | 669.80 | 671.80 | 652.24 | 1,021,997 |
| 20 Apr 2020 | 682.60 | 692.40 | 681.00 | 688.80 | 668.75 | 1,110,543 |
| 17 Apr 2020 | 682.60 | 697.27 | 671.00 | 683.40 | 663.50 | 1,322,110 |
| 16 Apr 2020 | 658.40 | 677.20 | 656.60 | 670.00 | 650.49 | 1,495,179 |
| 15 Apr 2020 | 688.20 | 693.58 | 659.20 | 665.40 | 646.03 | 1,634,148 |
| 14 Apr 2020 | 690.80 | 696.00 | 674.80 | 694.20 | 673.99 | 4,339,358 |
| 09 Apr 2020 | 690.20 | 695.80 | 674.40 | 688.80 | 668.75 | 2,117,459 |
| 08 Apr 2020 | 683.20 | 690.20 | 667.20 | 680.80 | 660.98 | 2,108,547 |
| 07 Apr 2020 | 656.20 | 692.32 | 651.82 | 683.40 | 663.50 | 2,085,446 |
| 06 Apr 2020 | 625.00 | 646.20 | 617.60 | 646.00 | 627.19 | 1,527,482 |
| 03 Apr 2020 | 607.40 | 614.80 | 595.60 | 614.40 | 596.51 | 1,877,842 |
| 02 Apr 2020 | 628.60 | 628.60 | 604.20 | 609.00 | 591.27 | 1,251,472 |
| 01 Apr 2020 | 640.00 | 662.00 | 611.60 | 621.40 | 603.31 | 1,897,619 |
| 31 Mar 2020 | 622.00 | 656.00 | 590.92 | 656.00 | 636.90 | 2,691,377 |
| 30 Mar 2020 | 612.60 | 620.20 | 588.20 | 620.20 | 602.14 | 2,044,170 |
| 27 Mar 2020 | 591.20 | 616.60 | 590.20 | 607.00 | 589.33 | 1,295,153 |
| 26 Mar 2020 | 568.40 | 607.20 | 568.40 | 607.20 | 589.52 | 2,749,941 |
| 25 Mar 2020 | 578.40 | 640.00 | 557.00 | 584.00 | 567.00 | 2,176,818 |
| 24 Mar 2020 | 547.60 | 572.00 | 536.80 | 572.00 | 555.35 | 1,935,680 |
| 23 Mar 2020 | 510.20 | 549.00 | 493.83 | 530.20 | 514.76 | 2,595,610 |
| 20 Mar 2020 | 554.20 | 596.20 | 531.60 | 566.80 | 550.30 | 4,187,796 |
| 19 Mar 2020 | 553.80 | 586.00 | 511.40 | 539.20 | 523.50 | 7,393,480 |
| 18 Mar 2020 | 565.00 | 579.40 | 532.60 | 553.20 | 537.09 | 4,438,129 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
