Mail

TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Apr 2020	628.60	628.60	604.20	620.80	620.80	147,657
01 Apr 2020	640.00	662.00	611.60	621.40	621.40	1,897,619
31 Mar 2020	622.00	656.00	590.92	656.00	656.00	2,691,377
30 Mar 2020	612.60	620.20	588.20	620.20	620.20	2,044,170
27 Mar 2020	591.20	616.60	590.20	607.00	607.00	1,295,153
26 Mar 2020	568.40	607.20	568.40	607.20	607.20	2,749,941
25 Mar 2020	578.40	640.00	557.00	584.00	584.00	2,176,818
24 Mar 2020	547.60	572.00	536.80	572.00	572.00	1,935,680
23 Mar 2020	510.20	549.00	493.83	530.20	530.20	2,595,610
20 Mar 2020	554.20	596.20	531.60	566.80	566.80	4,187,796
19 Mar 2020	553.80	586.00	511.40	539.20	539.20	7,393,480
18 Mar 2020	565.00	579.40	532.60	553.20	553.20	4,438,129
17 Mar 2020	598.60	616.20	571.80	591.40	591.40	4,313,111
16 Mar 2020	582.20	590.98	554.60	581.60	581.60	3,233,453
13 Mar 2020	616.00	637.20	601.80	608.00	608.00	3,058,322
12 Mar 2020	639.00	647.97	606.80	609.20	609.20	2,138,375
11 Mar 2020	691.20	691.80	663.00	665.80	665.80	2,504,765
10 Mar 2020	685.40	698.40	674.20	677.80	677.80	2,422,505
09 Mar 2020	690.80	699.20	669.80	678.00	678.00	2,000,656
06 Mar 2020	724.20	724.20	698.00	705.80	705.80	1,723,481
05 Mar 2020	733.60	736.40	720.40	728.80	728.80	2,401,093
04 Mar 2020	727.80	736.20	725.00	731.00	731.00	1,748,289
03 Mar 2020	720.00	731.80	717.60	727.00	727.00	2,060,533
02 Mar 2020	721.40	728.04	699.60	711.00	711.00	1,572,733
28 Feb 2020	712.20	712.80	694.80	705.60	705.60	2,561,082
27 Feb 2020	745.40	745.40	727.20	729.60	729.60	2,024,380
26 Feb 2020	760.00	760.00	737.60	751.40	751.40	935,800
25 Feb 2020	775.60	776.64	753.60	754.60	754.60	2,429,654
24 Feb 2020	779.60	779.60	763.80	770.40	770.40	1,484,706
21 Feb 2020	791.00	791.00	782.80	788.40	788.40	2,260,138
20 Feb 2020	785.40	794.40	785.40	791.20	791.20	703,553
19 Feb 2020	801.60	806.00	792.40	794.20	794.20	800,486
18 Feb 2020	794.80	801.00	786.40	796.00	796.00	2,014,097
17 Feb 2020	792.40	792.40	782.60	788.80	788.80	709,907
14 Feb 2020	775.00	787.48	775.00	785.80	785.80	1,154,323
13 Feb 2020	787.40	788.40	774.60	779.00	779.00	1,157,821
12 Feb 2020	784.20	790.20	779.80	786.00	786.00	713,431
11 Feb 2020	788.00	792.60	784.40	786.00	786.00	1,122,062
10 Feb 2020	790.00	792.00	785.60	790.00	790.00	1,061,579
07 Feb 2020	784.00	791.00	780.00	790.00	790.00	1,558,159
06 Feb 2020	794.60	811.40	776.00	788.40	788.40	2,332,611
05 Feb 2020	790.60	804.00	788.70	801.20	801.20	1,286,962
04 Feb 2020	795.80	801.40	791.40	795.80	795.80	1,144,916
03 Feb 2020	800.00	800.00	788.40	790.20	790.20	2,256,289
31 Jan 2020	800.00	800.00	790.20	792.80	792.80	2,856,223
30 Jan 2020	798.80	800.20	790.80	796.20	796.20	1,339,598
29 Jan 2020	786.20	799.20	786.20	799.00	799.00	1,277,989
28 Jan 2020	789.40	793.80	781.40	793.20	793.20	1,225,244
27 Jan 2020	788.20	788.20	775.60	780.00	780.00	1,005,586
24 Jan 2020	781.80	794.20	781.78	792.20	792.20	1,477,265
23 Jan 2020	791.80	791.80	778.80	782.40	782.40	1,249,443
22 Jan 2020	798.60	800.60	788.80	792.40	792.40	1,381,206
21 Jan 2020	791.20	800.00	791.20	800.00	800.00	598,958
20 Jan 2020	796.00	801.40	793.80	801.40	801.40	553,769
17 Jan 2020	791.00	798.00	788.60	798.00	798.00	1,151,900
16 Jan 2020	788.60	792.20	787.66	791.20	791.20	1,518,976
15 Jan 2020	781.00	793.00	781.00	790.60	790.60	2,185,125
14 Jan 2020	788.00	794.40	783.60	786.40	786.40	2,252,247
13 Jan 2020	785.60	792.40	780.90	788.80	788.80	1,718,809
10 Jan 2020	784.80	791.80	780.80	785.60	785.60	2,443,818
09 Jan 2020	780.00	784.40	773.80	784.40	784.40	2,678,164
08 Jan 2020	757.60	774.40	752.80	774.40	774.40	1,893,409
07 Jan 2020	773.60	782.20	761.00	763.60	763.60	1,032,567
06 Jan 2020	767.60	776.60	762.20	773.60	773.60	1,392,779
03 Jan 2020	770.40	777.00	765.80	769.60	769.60	1,008,973
02 Jan 2020	759.40	774.40	759.40	768.80	768.80	984,083
31 Dec 2019	768.80	770.40	760.20	760.20	760.20	290,642
30 Dec 2019	776.00	778.85	771.32	773.40	773.40	373,735
27 Dec 2019	767.20	777.80	763.80	775.40	775.40	652,844
24 Dec 2019	772.00	779.00	768.60	768.60	768.60	252,410
23 Dec 2019	767.60	776.20	767.60	770.60	770.60	661,126
20 Dec 2019	762.20	771.00	760.40	766.40	766.40	1,561,531
19 Dec 2019	767.00	769.60	759.40	762.40	762.40	1,183,581
18 Dec 2019	751.60	766.00	751.60	764.80	764.80	1,378,508
17 Dec 2019	746.40	752.40	738.43	752.40	752.40	2,453,501
16 Dec 2019	748.80	756.20	746.80	748.00	748.00	1,824,938
13 Dec 2019	739.20	752.00	732.20	749.80	749.80	2,321,017
12 Dec 2019	745.60	749.20	735.60	737.00	737.00	2,086,707
11 Dec 2019	749.20	751.40	742.40	743.80	743.80	2,012,057
10 Dec 2019	746.60	753.20	740.60	753.00	753.00	1,898,986
09 Dec 2019	748.20	754.60	742.60	750.80	750.80	1,893,237
06 Dec 2019	744.80	747.20	735.00	747.00	747.00	1,759,254
05 Dec 2019	725.20	736.60	725.20	735.00	735.00	3,006,068
04 Dec 2019	726.60	735.00	724.60	735.00	735.00	2,005,499
03 Dec 2019	727.20	731.80	720.40	726.60	726.60	1,619,033
02 Dec 2019	720.20	733.20	720.20	730.00	730.00	1,881,128
29 Nov 2019	724.00	734.80	724.00	731.40	731.40	1,217,512
28 Nov 2019	734.80	742.60	729.40	734.60	734.60	846,082
27 Nov 2019	740.60	744.20	738.40	742.20	742.20	1,649,956
26 Nov 2019	718.20	743.40	711.60	740.60	740.60	2,150,233
25 Nov 2019	707.80	710.80	703.60	709.00	709.00	1,398,227
22 Nov 2019	695.40	707.40	695.40	703.80	703.80	1,152,095
21 Nov 2019	692.40	700.80	688.20	698.80	698.80	1,608,844
21 Nov 2019	8.8 Dividend
20 Nov 2019	704.60	707.80	698.40	706.80	698.00	1,355,353
19 Nov 2019	707.20	710.60	702.20	702.20	693.46	775,096
18 Nov 2019	718.20	718.20	707.40	707.40	698.59	1,207,097
15 Nov 2019	711.00	715.80	706.00	713.20	704.32	1,149,905
14 Nov 2019	720.60	727.40	715.00	715.80	706.89	1,420,695
13 Nov 2019	717.80	729.60	717.80	724.40	715.38	1,574,887
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more