UK markets close in 6 minutes

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
787.20-6.20 (-0.78%)
As of 04:06PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023790.00791.80784.60787.20787.20131,400
23 Mar 2023796.00796.00787.00793.40793.40434,042
22 Mar 2023780.60793.20780.60791.40791.401,554,762
21 Mar 2023780.00786.80778.60786.80786.801,103,400
20 Mar 2023751.60778.80751.60778.00778.00725,061
17 Mar 2023775.20780.40765.40771.40771.402,493,712
16 Mar 2023773.40779.60769.00776.80776.801,122,025
15 Mar 2023774.00783.28758.80766.20766.201,822,490
14 Mar 2023770.00775.00761.58775.00775.001,221,224
13 Mar 2023789.80790.20769.00772.60772.601,749,231
10 Mar 2023794.60798.02787.40789.20789.20822,521
09 Mar 2023790.60801.80790.60797.80797.80601,577
08 Mar 2023786.20799.80785.60799.40799.40522,792
07 Mar 2023791.40797.40786.00791.00791.00848,332
06 Mar 2023798.20799.64790.80793.60793.60966,629
03 Mar 2023806.20807.40793.40796.80796.80963,093
02 Mar 2023798.20805.60796.40804.80804.80745,328
01 Mar 2023790.00806.40790.00800.00800.00549,771
28 Feb 2023807.60807.60798.40802.40802.401,122,082
27 Feb 2023800.00809.20799.80809.20809.201,347,272
24 Feb 2023798.40802.60792.40798.00798.002,237,296
23 Feb 2023805.00807.60796.60796.80796.80899,923
22 Feb 2023797.20807.00795.00803.40803.40891,566
21 Feb 2023797.40809.60797.40800.20800.202,028,770
20 Feb 2023808.40810.20803.23806.80806.80392,856
17 Feb 2023800.00808.60797.00803.80803.80904,502
16 Feb 2023810.00814.20800.60805.00805.00924,939
15 Feb 2023805.00809.80791.80809.80809.802,331,008
14 Feb 2023785.00803.00785.00792.80792.80814,651
13 Feb 2023793.00795.40787.60792.00792.001,023,158
10 Feb 2023815.00815.00782.20787.20787.202,002,430
09 Feb 2023809.00813.40795.60795.60795.602,291,752
08 Feb 2023785.00809.00782.60808.20808.202,753,458
07 Feb 2023790.00791.60776.80779.00779.002,272,026
06 Feb 2023780.60787.00772.20787.00787.002,315,904
03 Feb 2023770.00780.40765.20775.00775.001,024,448
02 Feb 2023755.40773.60748.60772.80772.801,805,051
01 Feb 2023751.00759.20751.00752.60752.601,723,257
31 Jan 2023765.00765.00751.40753.00753.002,155,455
30 Jan 2023748.60761.60747.44759.20759.202,942,528
27 Jan 2023771.80771.80751.80754.80754.802,381,473
26 Jan 2023730.00772.60730.00767.40767.403,059,448
25 Jan 2023743.60746.00719.00723.20723.201,764,565
24 Jan 2023734.60752.40734.60745.20745.201,260,292
23 Jan 2023751.00757.60743.38750.00750.003,351,868
20 Jan 2023757.00757.60750.00751.60751.60834,239
19 Jan 2023769.00769.20751.20754.80754.803,547,402
18 Jan 2023772.00774.60762.00765.00765.001,550,057
17 Jan 2023760.20777.80760.20772.40772.401,277,199
16 Jan 2023750.00772.20750.00768.40768.40738,870
13 Jan 2023763.00769.00755.80755.80755.80717,068
12 Jan 2023765.00771.00760.80761.60761.601,008,134
11 Jan 2023742.00767.20742.00760.20760.202,149,416
10 Jan 2023734.60748.20734.05745.80745.801,831,463
09 Jan 2023741.20742.06735.00738.40738.40831,400
06 Jan 2023737.40741.60728.20741.00741.001,168,555
05 Jan 2023720.00735.40720.00726.20726.20643,346
04 Jan 2023718.00739.80714.80735.80735.801,477,001
03 Jan 2023713.60720.80709.60714.80714.801,583,736
30 Dec 2022714.00717.80710.44711.20711.20397,514
29 Dec 2022717.80717.80709.00716.60716.60548,739
28 Dec 2022709.60721.00709.60717.20717.20508,076
23 Dec 2022714.60716.20711.20715.80715.80275,264
22 Dec 2022716.00725.20713.60714.80714.80523,242
21 Dec 2022727.80727.80704.60721.00721.00964,977
20 Dec 2022713.40715.40706.49708.20708.20586,418
19 Dec 2022717.00721.80712.60721.80721.80739,928
16 Dec 2022721.40723.60711.40712.60712.601,586,432
15 Dec 2022723.20731.60721.00725.40725.40913,325
14 Dec 2022723.00729.60717.20728.00728.001,224,541
13 Dec 2022735.80735.80721.00724.40724.403,243,453
12 Dec 2022727.00728.20720.60727.20727.201,335,634
09 Dec 2022722.20728.40715.60728.00728.001,198,987
08 Dec 2022731.40732.00717.40717.60717.60946,511
07 Dec 2022720.40732.20720.40729.80729.801,103,752
06 Dec 2022733.20735.40720.40720.40720.401,622,535
05 Dec 2022737.80737.80730.79730.80730.801,013,818
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...