UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020626.00637.40625.60637.40637.40178,994
26 Oct 2020641.80641.80641.80641.80641.80-
23 Oct 2020630.20643.20630.20641.80641.80645,101
22 Oct 2020635.40639.40626.80638.60638.60983,853
21 Oct 2020637.40645.88633.20633.20633.20978,271
20 Oct 2020656.40656.40639.80644.40644.40728,883
19 Oct 2020637.40652.22637.40644.40644.40637,533
16 Oct 2020647.60650.00641.40646.00646.001,000,102
15 Oct 2020647.60647.60632.80638.00638.00966,722
14 Oct 2020662.80664.00647.60647.60647.601,411,280
13 Oct 2020662.00667.60658.80658.80658.801,619,223
12 Oct 2020660.60679.40660.60668.20668.201,621,005
09 Oct 2020658.00672.00658.00672.00672.001,192,600
08 Oct 2020667.80668.60660.80662.40662.401,323,044
07 Oct 2020665.00678.80659.80665.00665.001,631,709
06 Oct 2020674.60678.60670.80678.60678.60700,992
05 Oct 2020682.40682.60672.20675.60675.60981,717
02 Oct 2020667.00676.40665.20676.40676.40771,261
01 Oct 2020669.20679.80666.80674.80674.801,109,197
30 Sep 2020661.60668.53659.60665.20665.20758,205
29 Sep 2020673.60673.60659.60662.00662.00743,004
28 Sep 2020681.40681.40668.60668.60668.601,150,034
25 Sep 2020687.00687.00665.00669.80669.80834,733
24 Sep 2020677.20677.40668.20671.60671.60687,321
23 Sep 2020680.80684.80674.60674.60674.60775,343
22 Sep 2020669.40677.40663.40672.20672.20846,905
21 Sep 2020689.60692.80665.80670.80670.801,686,123
18 Sep 2020695.00695.80687.40695.80695.804,888,702
17 Sep 2020694.40695.40682.40692.40692.40787,050
16 Sep 2020684.80692.60683.80689.40689.401,066,659
15 Sep 2020688.20690.40681.40689.40689.40967,732
14 Sep 2020691.60691.60683.20685.40685.40539,342
11 Sep 2020691.00691.00684.20687.20687.20606,479
10 Sep 2020698.60699.20687.00687.40687.40602,842
09 Sep 2020685.00695.40679.60695.20695.201,086,278
08 Sep 2020683.20692.00680.20686.20686.20886,578
07 Sep 2020681.20684.20673.80681.80681.80365,470
04 Sep 2020684.80685.00670.40674.20674.201,027,635
03 Sep 2020671.40691.20671.40675.00675.00927,607
02 Sep 2020665.00682.00665.00677.20677.20863,545
01 Sep 2020682.00682.80667.60667.60667.601,253,234
28 Aug 2020693.60693.60681.80681.80681.801,113,710
27 Aug 2020679.00691.20677.00688.00688.00740,172
26 Aug 2020687.80688.80674.80684.20684.202,853,550
25 Aug 2020680.60688.00676.60686.00686.001,173,366
24 Aug 2020664.00679.00664.00676.20676.201,688,335
21 Aug 2020666.60673.40665.20668.20668.20586,758
20 Aug 2020671.80674.40667.00671.20671.201,002,646
19 Aug 2020670.60675.80665.60674.80674.80920,183
18 Aug 2020695.00695.00670.00670.00670.001,038,350
17 Aug 2020671.40688.80671.40688.80688.80808,058
14 Aug 2020677.00688.60677.00682.60682.601,827,213
13 Aug 2020681.40692.82681.40688.00688.001,394,621
12 Aug 2020682.60694.40679.20691.00691.00973,963
11 Aug 2020683.20689.60678.80683.20683.201,501,895
10 Aug 2020660.80676.40660.80676.40676.40731,304
07 Aug 2020661.00670.80659.00670.00670.00782,189
06 Aug 2020652.60663.80652.60662.20662.20992,923
05 Aug 2020668.40670.40659.17666.00666.001,444,649
04 Aug 2020666.20667.00658.40663.40663.401,321,997
03 Aug 2020653.00665.00645.20665.00665.001,642,822
31 Jul 2020660.80666.20651.20651.20651.202,728,381
30 Jul 2020655.20675.80654.00660.40660.401,367,736
29 Jul 2020666.60675.60664.40669.00669.00640,706
28 Jul 2020678.00678.00658.80666.60666.601,010,447
27 Jul 2020670.00675.00664.80664.80664.801,364,467
24 Jul 2020659.80680.00657.60677.00677.001,298,560
23 Jul 2020660.00683.60656.20659.20659.201,605,101
22 Jul 2020647.40662.80647.00652.60652.603,646,435
21 Jul 2020652.60657.20645.20649.20649.201,300,764
20 Jul 2020646.20650.60640.87649.60649.60789,873
17 Jul 2020645.20650.40643.00647.20647.20625,738
16 Jul 2020651.60654.60643.00645.40645.40921,129
15 Jul 2020658.60659.00651.20658.00658.00807,288
14 Jul 2020640.80656.80635.60654.00654.001,634,278
13 Jul 2020635.00647.00631.60641.80641.802,685,946
10 Jul 2020620.00628.80610.60628.00628.001,338,586
09 Jul 2020637.60639.20624.40627.20627.201,659,966
08 Jul 2020656.00663.20633.60635.40635.402,551,103
07 Jul 2020660.00667.16660.00664.40664.401,159,775
06 Jul 2020672.20677.09663.40665.80665.80680,444
03 Jul 2020685.40685.40663.20667.80667.80969,450
02 Jul 2020681.00684.00663.80672.60672.601,339,465
01 Jul 2020674.80675.80662.80673.60673.601,232,333
30 Jun 2020672.40675.77666.80667.60667.601,329,961
29 Jun 2020656.60673.60656.60672.40672.40859,778
26 Jun 2020665.40675.80665.40669.20669.20632,600
25 Jun 2020669.20672.80660.26667.60667.601,123,268
24 Jun 2020678.00685.62669.20670.00670.001,567,401
23 Jun 2020681.60697.75673.00677.80677.801,474,698
22 Jun 2020677.40690.20673.20673.40673.401,090,092
19 Jun 2020680.80698.20677.00691.00691.006,122,986
18 Jun 2020690.00694.28676.00677.00677.001,556,562
18 Jun 202020.8 Dividend
17 Jun 2020696.40714.40688.40714.40693.601,794,114
16 Jun 2020679.60703.89678.20699.00678.651,990,564
15 Jun 2020664.20673.80656.20672.00652.432,378,374
12 Jun 2020662.60674.20655.00670.00650.491,624,998
11 Jun 2020676.00678.00667.00667.00647.582,902,699
10 Jun 2020672.20683.80672.20678.40658.651,263,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...