UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
738.20+2.20 (+0.30%)
At close: 06:01PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022734.80739.80731.20738.20738.203,713,626
01 Dec 2022730.00742.60730.00736.00736.001,082,590
30 Nov 2022736.60736.60729.60730.80730.804,869,990
29 Nov 2022760.00760.00733.20733.20733.203,173,972
28 Nov 2022744.00746.60738.00741.20741.20877,779
25 Nov 2022740.00744.60723.20743.80743.801,737,852
24 Nov 2022759.40759.40729.60742.60742.60984,529
24 Nov 20225.4 Dividend
23 Nov 2022742.40744.60735.80735.80730.40768,199
22 Nov 2022740.80746.60737.60740.40734.971,502,114
21 Nov 2022723.20742.00723.20740.00734.571,418,219
18 Nov 2022726.40729.60722.20725.20719.881,350,518
17 Nov 2022717.60724.80712.80724.80719.481,967,050
16 Nov 2022702.40714.40699.80710.20704.991,474,336
15 Nov 2022703.80714.80699.60703.20698.04885,555
14 Nov 2022693.40712.00690.40702.20697.051,207,575
11 Nov 2022728.60731.60702.80706.80701.612,435,955
10 Nov 2022720.00743.60720.00738.40732.981,499,083
09 Nov 2022707.60718.20707.20714.00708.761,199,910
08 Nov 2022724.60724.60706.20707.60702.41880,689
07 Nov 2022721.20721.20704.68711.40706.18708,820
04 Nov 2022681.00709.60681.00705.80700.62878,564
03 Nov 2022681.00701.20681.00701.20696.05756,031
02 Nov 2022716.00716.00695.00699.00693.87979,142
01 Nov 2022714.20714.20701.80702.00696.851,980,323
31 Oct 2022708.40708.40698.60701.00695.861,552,096
28 Oct 2022692.60699.40687.40698.00692.88675,849
27 Oct 2022716.00716.00692.20695.20690.10725,053
26 Oct 2022705.80705.80688.00698.00692.881,052,352
25 Oct 2022685.00693.00681.60693.00687.912,798,892
24 Oct 2022685.00686.80672.60684.00678.98499,527
21 Oct 2022678.40685.00669.60676.00671.04942,265
20 Oct 2022681.40686.00673.80680.00675.011,028,212
19 Oct 2022681.60683.00676.46678.40673.42625,385
18 Oct 2022685.20685.60671.20680.60675.61583,403
17 Oct 2022676.40686.20674.00679.00674.021,734,290
14 Oct 2022677.00682.00669.80674.00669.051,881,175
13 Oct 2022650.40668.00648.00668.00663.102,101,781
12 Oct 2022660.00672.60659.40659.40654.561,181,729
11 Oct 2022663.60700.00663.60667.60662.70930,957
10 Oct 2022670.00682.00665.40678.80673.82873,857
07 Oct 2022674.20681.80672.00672.00667.07791,865
06 Oct 2022699.40699.40673.60677.20672.23997,832
05 Oct 2022673.60692.40673.60683.40678.381,707,310
04 Oct 2022680.00693.60671.60693.60688.513,078,473
03 Oct 2022675.00677.40666.40671.00666.081,308,847
30 Sept 2022660.00683.00659.60680.00675.013,221,101
29 Sept 2022660.00662.40651.40657.20652.381,423,028
28 Sept 2022657.00666.60647.80662.20657.341,217,370
27 Sept 2022680.00682.60663.60663.60658.731,282,555
26 Sept 2022676.00684.40673.00676.80671.832,140,078
23 Sept 2022691.20693.80676.00683.20678.191,136,209
22 Sept 2022692.20702.00688.80691.20686.13823,223
21 Sept 2022683.40694.40681.03693.00687.912,608,273
20 Sept 2022710.00710.00686.60687.80682.752,731,812
16 Sept 2022711.40724.40700.40701.60696.453,190,332
15 Sept 2022713.20718.60706.20712.60707.371,826,120
14 Sept 2022715.00719.60696.20696.20691.091,923,982
13 Sept 2022724.20741.40718.80718.80713.522,234,547
12 Sept 2022729.18739.60717.80735.80730.403,401,065
09 Sept 2022755.00761.20751.20761.20755.611,100,027
08 Sept 2022732.20756.20732.20748.20742.711,824,467
07 Sept 2022745.00754.80743.20751.00745.491,244,101
06 Sept 2022750.00758.75731.20753.00747.471,495,458
05 Sept 2022746.00752.07732.80750.00744.501,100,871
02 Sept 2022746.00758.00746.00758.00752.44689,506
01 Sept 2022755.00763.00748.80752.20746.681,308,244
31 Aug 2022775.00775.00753.83764.20758.592,524,798
30 Aug 2022762.80791.60762.80771.40765.741,254,639
26 Aug 2022785.00785.60778.40781.40775.671,168,425
25 Aug 2022772.40785.40762.20779.00773.28499,438
24 Aug 2022774.00782.40769.20781.20775.47940,881
23 Aug 2022770.20778.00765.00773.40767.72810,538
22 Aug 2022777.60787.80777.60779.60773.88516,958
19 Aug 2022784.00794.20772.80790.60784.801,192,876
18 Aug 2022790.00796.20783.79790.60784.80403,011
17 Aug 2022792.00801.80791.40793.20787.381,159,598
16 Aug 2022800.00803.40794.80800.80794.921,130,073
15 Aug 2022796.00802.80793.40797.60791.75352,511
12 Aug 2022791.40801.00788.00795.80789.96623,955
11 Aug 2022786.40802.40786.40797.00791.15815,158
10 Aug 2022795.00802.00791.40802.00796.11686,608
09 Aug 2022789.80801.20789.80793.60787.78477,697
08 Aug 2022799.80802.70794.40799.00793.14486,239
05 Aug 2022798.00808.20796.80798.20792.34670,863
04 Aug 2022790.20809.40790.20803.80797.901,786,925
03 Aug 2022796.80805.60796.00805.60799.691,682,998
02 Aug 2022792.60803.40792.60800.40794.531,036,229
01 Aug 2022780.00802.60780.00801.00795.12699,359
29 Jul 2022799.40802.80795.20802.80796.912,095,425
28 Jul 2022778.80799.20778.80796.00790.16943,829
27 Jul 2022800.00804.80795.00797.00791.15920,361
26 Jul 2022776.40804.60776.40795.40789.561,079,339
25 Jul 2022776.60800.00776.60798.00792.141,992,185
22 Jul 2022778.60800.20778.60794.00788.179,567,366
21 Jul 2022785.00792.60780.80790.00784.20910,573
20 Jul 2022789.80791.76784.80785.40779.641,258,974
19 Jul 2022769.80789.40764.80785.20779.44898,711
18 Jul 2022781.40785.40777.00778.60772.891,224,976
15 Jul 2022774.40780.60769.40778.80773.081,269,571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...