UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
692.50-8.00 (-1.14%)
At close: 04:45PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023696.00699.50690.89692.50692.50868,981
21 Sept 2023706.50709.00700.50700.50700.50739,872
20 Sept 2023702.50716.50700.20710.00710.00722,163
19 Sept 2023699.00701.50691.50699.00699.001,004,266
18 Sept 2023708.50710.00697.00697.00697.004,171,164
15 Sept 2023699.00710.00699.00710.00710.001,688,832
14 Sept 2023700.00701.50693.50701.00701.001,507,288
13 Sept 2023713.50713.50690.00695.00695.00608,736
12 Sept 2023709.50709.50695.00699.00699.002,747,144
11 Sept 2023696.00698.50688.50695.50695.501,400,568
08 Sept 2023692.00696.50688.50694.50694.50408,626
07 Sept 2023713.00713.00689.50691.50691.50936,994
06 Sept 2023679.50698.50679.50696.00696.00996,010
05 Sept 2023715.00715.00689.50697.50697.50802,826
04 Sept 2023684.50704.50684.50698.00698.00476,744
01 Sept 2023692.00705.50692.00698.00698.001,673,473
31 Aug 2023716.00718.00706.00706.50706.501,557,340
30 Aug 2023719.00721.00711.50717.00717.00524,949
29 Aug 2023712.00717.50709.90716.00716.001,450,990
25 Aug 2023716.00716.00705.00709.00709.00565,689
24 Aug 2023716.00716.00706.67707.00707.00331,959
23 Aug 2023701.50710.50698.00704.00704.00469,439
22 Aug 2023707.50707.50697.00698.50698.501,262,883
21 Aug 2023705.50708.00697.00698.50698.501,496,390
18 Aug 2023702.50706.50698.50706.00706.002,170,789
17 Aug 2023713.00713.00703.39704.00704.00853,895
16 Aug 2023717.00719.50712.50716.00716.00441,223
15 Aug 2023705.00719.50705.00716.00716.00510,546
14 Aug 2023738.00738.00715.50720.50720.50697,778
11 Aug 2023723.50727.50717.50717.50717.50486,235
10 Aug 2023728.00731.00721.00727.50727.502,746,041
09 Aug 2023755.50755.50726.50726.50726.501,263,551
08 Aug 2023746.00751.50732.00735.00735.001,260,965
07 Aug 2023740.50754.50740.50744.50744.50646,294
04 Aug 2023743.00756.50740.45751.00751.001,186,171
03 Aug 2023744.50745.00737.50740.50740.50671,097
02 Aug 2023734.00747.00734.00742.00742.00620,321
01 Aug 2023746.50759.00744.00749.00749.00520,406
31 Jul 2023748.00757.00746.50746.50746.50939,867
28 Jul 2023760.00777.50756.50757.50757.502,364,681
27 Jul 2023753.50766.27753.50760.00760.003,798,832
26 Jul 2023768.00768.00746.00752.50752.50570,209
25 Jul 2023762.00763.50745.50749.00749.00908,428
24 Jul 2023748.50751.50741.50745.50745.50897,772
21 Jul 2023750.50758.50744.50749.00749.001,244,496
20 Jul 2023727.50748.50727.50746.50746.50661,205
19 Jul 2023731.50747.00731.00744.00744.00984,594
18 Jul 2023710.00726.50710.00726.00726.001,021,079
17 Jul 2023733.00733.00725.00725.50725.50648,449
14 Jul 2023730.00737.50728.00729.00729.00870,407
13 Jul 2023731.00739.00730.50733.00733.00791,475
12 Jul 2023730.00736.00723.50734.50734.503,318,585
11 Jul 2023718.00727.00716.50726.00726.001,552,989
10 Jul 2023713.50721.50713.50719.00719.00897,374
07 Jul 2023730.50730.50715.00716.50716.50882,267
06 Jul 2023717.50725.50715.50716.00716.001,156,851
05 Jul 2023725.50726.50719.50725.50725.502,458,011
04 Jul 2023724.50728.00720.89721.00721.001,143,203
03 Jul 2023722.50725.00715.50722.00722.002,057,827
30 Jun 2023716.00730.50716.00726.00726.001,223,595
29 Jun 2023724.00726.00714.50718.50718.50894,666
28 Jun 2023724.00728.00712.00726.50726.501,041,834
27 Jun 2023720.00720.00712.00715.50715.501,505,488
26 Jun 2023723.50723.50712.50719.00719.005,067,453
23 Jun 2023739.00739.00723.95724.00724.001,767,716
22 Jun 2023742.50744.50734.00736.00736.002,253,612
22 Jun 202313.1 Dividend
21 Jun 2023752.50760.50748.50759.00745.901,539,503
20 Jun 2023760.50762.50749.00756.00742.952,108,470
19 Jun 2023756.00765.50752.50758.50745.414,021,868
16 Jun 2023745.50763.00742.00759.50746.394,298,255
15 Jun 2023747.50748.00739.00741.00728.211,217,641
14 Jun 2023760.50763.00743.00743.00730.181,940,449
13 Jun 2023770.00770.00746.50758.50745.41851,395
12 Jun 2023761.00762.50749.50757.50744.43844,652
09 Jun 2023751.50760.79747.94756.00742.952,480,766
08 Jun 2023792.50795.00754.00759.00745.902,239,137
07 Jun 2023787.00797.00785.00792.00778.33746,699
06 Jun 2023782.50795.00782.50795.00781.28935,643
05 Jun 2023798.00798.00790.50792.00778.33750,401
02 Jun 2023792.00800.00786.50792.00778.33934,240
01 Jun 2023788.50793.50786.50792.50778.821,218,478
31 May 2023774.50793.00773.00786.00772.431,287,773
30 May 2023802.00813.50780.00781.50768.012,052,594
26 May 2023815.00817.00796.50799.50785.701,702,087
25 May 2023804.50812.50789.50799.50785.701,575,056
24 May 2023788.00790.00777.00784.50770.962,420,877
23 May 2023773.00796.00773.00790.50776.86566,961
22 May 2023792.00796.00787.13792.50778.821,412,356
19 May 2023784.00789.00781.50786.50772.93933,571
18 May 2023772.00791.50772.00787.00773.421,580,055
17 May 2023779.50797.50779.50782.00768.501,535,576
16 May 2023817.00817.00788.50799.50785.701,090,922
15 May 2023799.50827.00799.50815.50801.42981,075
12 May 2023820.50827.50813.50818.50804.371,394,701
11 May 2023789.00815.50789.00814.50800.441,964,208
10 May 2023820.50820.50804.00813.50799.461,117,269
09 May 2023826.50828.50816.67817.50803.391,716,392
05 May 2023831.50837.50828.50831.50817.15766,995
04 May 2023825.00830.00818.00830.00815.671,630,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...