TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019692.40700.80688.20698.80698.801,465,475
21 Nov 20198.8 Dividend
20 Nov 2019704.60707.80698.40706.80698.001,355,353
19 Nov 2019707.20710.60702.20702.20693.46775,096
18 Nov 2019718.20718.20707.40707.40698.591,207,097
15 Nov 2019711.00715.80706.00713.20704.321,149,905
14 Nov 2019720.60727.40715.00715.80706.891,420,695
13 Nov 2019717.80729.60717.80724.40715.381,574,887
12 Nov 2019725.20727.20717.20723.80714.791,261,720
11 Nov 2019715.60725.60712.40722.40713.411,764,725
08 Nov 2019693.40726.60693.40718.40709.462,749,956
07 Nov 2019683.60722.60682.20696.80688.124,823,721
06 Nov 2019669.20674.40663.80663.80655.542,405,801
05 Nov 2019676.20677.00662.80668.00659.681,564,219
04 Nov 2019678.80683.80671.40679.00670.55990,739
01 Nov 2019671.40677.20671.40675.60667.19835,590
31 Oct 2019675.80679.40671.20673.00664.62899,549
30 Oct 2019669.40676.80668.60675.80667.39852,840
29 Oct 2019672.20674.40666.40671.80663.44856,563
28 Oct 2019667.20679.80665.80671.20662.84955,942
25 Oct 2019678.20680.20669.80674.60666.20694,743
24 Oct 2019677.40680.40673.40677.40668.97691,293
23 Oct 2019675.20679.60672.80677.80669.361,480,962
22 Oct 2019680.00680.60669.40674.80666.401,445,733
21 Oct 2019675.80684.60669.40678.60670.151,541,859
18 Oct 2019684.40688.00671.84673.00664.621,934,073
17 Oct 2019689.20690.00681.20684.60676.081,624,054
16 Oct 2019687.00698.40685.60688.20679.631,962,021
15 Oct 2019690.80693.51682.40690.80682.201,295,897
14 Oct 2019691.20697.00680.97688.80680.221,261,687
11 Oct 2019695.60697.40684.80691.20682.591,918,087
10 Oct 2019703.20703.20685.60692.00683.381,683,802
09 Oct 2019709.80709.80696.00696.60687.931,112,831
08 Oct 2019701.80707.20699.80700.80692.07895,222
07 Oct 2019697.40706.40695.60706.40697.61927,751
04 Oct 2019698.00702.40694.80700.80692.07875,122
03 Oct 2019710.20711.80692.99697.40688.72882,515
02 Oct 2019726.20733.80710.20710.20701.361,208,641
01 Oct 2019736.00742.20731.80735.40726.24981,519
30 Sep 2019730.60740.40728.40736.00726.841,268,775
27 Sep 2019719.20740.20719.20733.60724.472,853,891
26 Sep 2019715.00730.00714.00717.00708.071,586,310
25 Sep 2019723.80729.00711.80715.00706.101,444,949
24 Sep 2019744.80744.80723.40726.40717.361,972,438
23 Sep 2019738.20745.60737.00737.00727.821,154,166
20 Sep 2019742.20752.00742.00742.00732.763,450,009
19 Sep 2019741.80745.40733.40742.20732.961,090,280
18 Sep 2019739.80750.60738.00746.40737.111,879,769
17 Sep 2019735.00744.40735.00741.80732.56958,345
16 Sep 2019742.20744.44733.00741.80732.561,828,434
13 Sep 2019745.60748.60739.60745.20735.921,059,305
12 Sep 2019744.80756.40744.00751.20741.851,262,181
11 Sep 2019741.40750.20733.00747.40738.091,476,966
10 Sep 2019723.60737.60720.80735.80726.641,209,462
09 Sep 2019738.60738.60721.80721.80712.812,551,185
06 Sep 2019731.80741.40728.40737.00727.82877,075
05 Sep 2019741.80744.40733.00737.20728.021,151,740
04 Sep 2019740.00756.40740.00743.00733.751,316,244
03 Sep 2019734.80748.20733.60747.40738.091,263,675
02 Sep 2019719.40738.00719.40732.80723.681,034,215
30 Aug 2019703.00719.40702.40719.40710.441,344,484
29 Aug 2019704.40710.60700.60704.40695.63939,656
28 Aug 2019702.00707.80699.40706.40697.611,038,963
27 Aug 2019699.00702.20689.20702.20693.461,256,724
23 Aug 2019703.40705.40692.20692.20683.58854,947
22 Aug 2019699.80704.80694.60699.60690.891,031,142
21 Aug 2019697.20703.80695.80701.40692.671,108,821
20 Aug 2019705.20711.00696.20696.20687.531,109,343
19 Aug 2019702.20708.60699.80705.00696.222,931,483
16 Aug 2019722.60722.60699.60700.20691.481,675,898
15 Aug 2019725.40725.40707.20710.00701.161,115,031
14 Aug 2019728.80735.60722.00722.40713.41949,995
13 Aug 2019730.00732.00720.80731.60722.49819,158
12 Aug 2019726.80732.40726.20729.80720.71993,604
09 Aug 2019719.60727.00719.60724.00714.99557,980
08 Aug 2019723.40724.20716.00724.20715.18823,077
07 Aug 2019731.80732.60712.00715.60706.691,352,813
06 Aug 2019728.40734.20721.40732.40723.281,927,773
05 Aug 2019743.60745.54724.20727.00717.951,866,445
02 Aug 2019751.40763.80743.20743.20733.951,045,187
01 Aug 2019750.40757.40749.37755.80746.391,556,733
31 Jul 2019753.00759.20749.60755.40745.991,989,766
30 Jul 2019758.20761.20753.20753.60744.221,282,477
29 Jul 2019751.60765.20750.20755.20745.801,607,071
26 Jul 2019752.00757.60747.00752.20742.831,071,643
25 Jul 2019760.80763.20753.60753.60744.221,236,103
24 Jul 2019759.00763.80754.20757.60748.171,431,376
23 Jul 2019763.00764.80758.00758.00748.56791,517
22 Jul 2019753.00762.40753.00758.00748.561,104,211
19 Jul 2019763.80764.40757.80762.60753.111,012,271
18 Jul 2019756.00759.60752.00756.20746.78678,156
17 Jul 2019752.20759.80748.20756.40746.981,051,070
16 Jul 2019754.60759.00751.80754.80745.40720,103
15 Jul 2019752.00759.20749.80757.20747.77817,063
12 Jul 2019751.60752.20745.60749.20739.87856,820
11 Jul 2019752.60759.00748.20752.40743.03748,977
10 Jul 2019754.80754.80747.20752.00742.64972,411
09 Jul 2019756.80764.20753.40755.60746.19751,325
08 Jul 2019758.00759.80751.60759.40749.951,004,392
05 Jul 2019769.20769.40750.40752.80743.43877,253
*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