UK Markets closed
NIKKEI 225
23,485.80-8.54(-0.04%)HANG SENG
24,787.19-131.59(-0.53%)CRUDE OIL
39.60+1.04(+2.70%)
Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
637.40+7.40 (+1.17%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2020 | 626.00 | 637.40 | 625.60 | 637.40 | 637.40 | 178,994 |
| 26 Oct 2020 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | - |
| 23 Oct 2020 | 630.20 | 643.20 | 630.20 | 641.80 | 641.80 | 645,101 |
| 22 Oct 2020 | 635.40 | 639.40 | 626.80 | 638.60 | 638.60 | 983,853 |
| 21 Oct 2020 | 637.40 | 645.88 | 633.20 | 633.20 | 633.20 | 978,271 |
| 20 Oct 2020 | 656.40 | 656.40 | 639.80 | 644.40 | 644.40 | 728,883 |
| 19 Oct 2020 | 637.40 | 652.22 | 637.40 | 644.40 | 644.40 | 637,533 |
| 16 Oct 2020 | 647.60 | 650.00 | 641.40 | 646.00 | 646.00 | 1,000,102 |
| 15 Oct 2020 | 647.60 | 647.60 | 632.80 | 638.00 | 638.00 | 966,722 |
| 14 Oct 2020 | 662.80 | 664.00 | 647.60 | 647.60 | 647.60 | 1,411,280 |
| 13 Oct 2020 | 662.00 | 667.60 | 658.80 | 658.80 | 658.80 | 1,619,223 |
| 12 Oct 2020 | 660.60 | 679.40 | 660.60 | 668.20 | 668.20 | 1,621,005 |
| 09 Oct 2020 | 658.00 | 672.00 | 658.00 | 672.00 | 672.00 | 1,192,600 |
| 08 Oct 2020 | 667.80 | 668.60 | 660.80 | 662.40 | 662.40 | 1,323,044 |
| 07 Oct 2020 | 665.00 | 678.80 | 659.80 | 665.00 | 665.00 | 1,631,709 |
| 06 Oct 2020 | 674.60 | 678.60 | 670.80 | 678.60 | 678.60 | 700,992 |
| 05 Oct 2020 | 682.40 | 682.60 | 672.20 | 675.60 | 675.60 | 981,717 |
| 02 Oct 2020 | 667.00 | 676.40 | 665.20 | 676.40 | 676.40 | 771,261 |
| 01 Oct 2020 | 669.20 | 679.80 | 666.80 | 674.80 | 674.80 | 1,109,197 |
| 30 Sep 2020 | 661.60 | 668.53 | 659.60 | 665.20 | 665.20 | 758,205 |
| 29 Sep 2020 | 673.60 | 673.60 | 659.60 | 662.00 | 662.00 | 743,004 |
| 28 Sep 2020 | 681.40 | 681.40 | 668.60 | 668.60 | 668.60 | 1,150,034 |
| 25 Sep 2020 | 687.00 | 687.00 | 665.00 | 669.80 | 669.80 | 834,733 |
| 24 Sep 2020 | 677.20 | 677.40 | 668.20 | 671.60 | 671.60 | 687,321 |
| 23 Sep 2020 | 680.80 | 684.80 | 674.60 | 674.60 | 674.60 | 775,343 |
| 22 Sep 2020 | 669.40 | 677.40 | 663.40 | 672.20 | 672.20 | 846,905 |
| 21 Sep 2020 | 689.60 | 692.80 | 665.80 | 670.80 | 670.80 | 1,686,123 |
| 18 Sep 2020 | 695.00 | 695.80 | 687.40 | 695.80 | 695.80 | 4,888,702 |
| 17 Sep 2020 | 694.40 | 695.40 | 682.40 | 692.40 | 692.40 | 787,050 |
| 16 Sep 2020 | 684.80 | 692.60 | 683.80 | 689.40 | 689.40 | 1,066,659 |
| 15 Sep 2020 | 688.20 | 690.40 | 681.40 | 689.40 | 689.40 | 967,732 |
| 14 Sep 2020 | 691.60 | 691.60 | 683.20 | 685.40 | 685.40 | 539,342 |
| 11 Sep 2020 | 691.00 | 691.00 | 684.20 | 687.20 | 687.20 | 606,479 |
| 10 Sep 2020 | 698.60 | 699.20 | 687.00 | 687.40 | 687.40 | 602,842 |
| 09 Sep 2020 | 685.00 | 695.40 | 679.60 | 695.20 | 695.20 | 1,086,278 |
| 08 Sep 2020 | 683.20 | 692.00 | 680.20 | 686.20 | 686.20 | 886,578 |
| 07 Sep 2020 | 681.20 | 684.20 | 673.80 | 681.80 | 681.80 | 365,470 |
| 04 Sep 2020 | 684.80 | 685.00 | 670.40 | 674.20 | 674.20 | 1,027,635 |
| 03 Sep 2020 | 671.40 | 691.20 | 671.40 | 675.00 | 675.00 | 927,607 |
| 02 Sep 2020 | 665.00 | 682.00 | 665.00 | 677.20 | 677.20 | 863,545 |
| 01 Sep 2020 | 682.00 | 682.80 | 667.60 | 667.60 | 667.60 | 1,253,234 |
| 28 Aug 2020 | 693.60 | 693.60 | 681.80 | 681.80 | 681.80 | 1,113,710 |
| 27 Aug 2020 | 679.00 | 691.20 | 677.00 | 688.00 | 688.00 | 740,172 |
| 26 Aug 2020 | 687.80 | 688.80 | 674.80 | 684.20 | 684.20 | 2,853,550 |
| 25 Aug 2020 | 680.60 | 688.00 | 676.60 | 686.00 | 686.00 | 1,173,366 |
| 24 Aug 2020 | 664.00 | 679.00 | 664.00 | 676.20 | 676.20 | 1,688,335 |
| 21 Aug 2020 | 666.60 | 673.40 | 665.20 | 668.20 | 668.20 | 586,758 |
| 20 Aug 2020 | 671.80 | 674.40 | 667.00 | 671.20 | 671.20 | 1,002,646 |
| 19 Aug 2020 | 670.60 | 675.80 | 665.60 | 674.80 | 674.80 | 920,183 |
| 18 Aug 2020 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 1,038,350 |
| 17 Aug 2020 | 671.40 | 688.80 | 671.40 | 688.80 | 688.80 | 808,058 |
| 14 Aug 2020 | 677.00 | 688.60 | 677.00 | 682.60 | 682.60 | 1,827,213 |
| 13 Aug 2020 | 681.40 | 692.82 | 681.40 | 688.00 | 688.00 | 1,394,621 |
| 12 Aug 2020 | 682.60 | 694.40 | 679.20 | 691.00 | 691.00 | 973,963 |
| 11 Aug 2020 | 683.20 | 689.60 | 678.80 | 683.20 | 683.20 | 1,501,895 |
| 10 Aug 2020 | 660.80 | 676.40 | 660.80 | 676.40 | 676.40 | 731,304 |
| 07 Aug 2020 | 661.00 | 670.80 | 659.00 | 670.00 | 670.00 | 782,189 |
| 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 | 646.20 | 650.60 | 640.87 | 649.60 | 649.60 | 789,873 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
