TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020791.00791.00782.80788.40788.402,260,138
20 Feb 2020785.40794.40785.40791.20791.20703,553
19 Feb 2020801.60806.00792.40794.20794.20800,486
18 Feb 2020794.80801.00786.40796.00796.002,014,097
17 Feb 2020792.40792.40782.60788.80788.80709,907
14 Feb 2020775.00787.48775.00785.80785.801,154,323
13 Feb 2020787.40788.40774.60779.00779.001,157,821
12 Feb 2020784.20790.20779.80786.00786.00713,431
11 Feb 2020788.00792.60784.40786.00786.001,122,062
10 Feb 2020790.00792.00785.60790.00790.001,061,579
07 Feb 2020784.00791.00780.00790.00790.001,558,159
06 Feb 2020794.60811.40776.00788.40788.402,332,611
05 Feb 2020790.60804.00788.70801.20801.201,286,962
04 Feb 2020795.80801.40791.40795.80795.801,144,916
03 Feb 2020800.00800.00788.40790.20790.202,256,289
31 Jan 2020800.00800.00790.20792.80792.802,856,223
30 Jan 2020798.80800.20790.80796.20796.201,339,598
29 Jan 2020786.20799.20786.20799.00799.001,277,989
28 Jan 2020789.40793.80781.40793.20793.201,225,244
27 Jan 2020788.20788.20775.60780.00780.001,005,586
24 Jan 2020781.80794.20781.78792.20792.201,477,265
23 Jan 2020791.80791.80778.80782.40782.401,249,443
22 Jan 2020798.60800.60788.80792.40792.401,381,206
21 Jan 2020791.20800.00791.20800.00800.00598,958
20 Jan 2020796.00801.40793.80801.40801.40553,769
17 Jan 2020791.00798.00788.60798.00798.001,151,900
16 Jan 2020788.60792.20787.66791.20791.201,518,976
15 Jan 2020781.00793.00781.00790.60790.602,185,125
14 Jan 2020788.00794.40783.60786.40786.402,252,247
13 Jan 2020785.60792.40780.90788.80788.801,718,809
10 Jan 2020784.80791.80780.80785.60785.602,443,818
09 Jan 2020780.00784.40773.80784.40784.402,678,164
08 Jan 2020757.60774.40752.80774.40774.401,893,409
07 Jan 2020773.60782.20761.00763.60763.601,032,567
06 Jan 2020767.60776.60762.20773.60773.601,392,779
03 Jan 2020770.40777.00765.80769.60769.601,008,973
02 Jan 2020759.40774.40759.40768.80768.80984,083
31 Dec 2019768.80770.40760.20760.20760.20290,642
30 Dec 2019776.00778.85771.32773.40773.40373,735
27 Dec 2019767.20777.80763.80775.40775.40652,844
24 Dec 2019772.00779.00768.60768.60768.60252,410
23 Dec 2019767.60776.20767.60770.60770.60661,126
20 Dec 2019762.20771.00760.40766.40766.401,561,531
19 Dec 2019767.00769.60759.40762.40762.401,183,581
18 Dec 2019751.60766.00751.60764.80764.801,378,508
17 Dec 2019746.40752.40738.43752.40752.402,453,501
16 Dec 2019748.80756.20746.80748.00748.001,824,938
13 Dec 2019739.20752.00732.20749.80749.802,321,017
12 Dec 2019745.60749.20735.60737.00737.002,086,707
11 Dec 2019749.20751.40742.40743.80743.802,012,057
10 Dec 2019746.60753.20740.60753.00753.001,898,986
09 Dec 2019748.20754.60742.60750.80750.801,893,237
06 Dec 2019744.80747.20735.00747.00747.001,759,254
05 Dec 2019725.20736.60725.20735.00735.003,006,068
04 Dec 2019726.60735.00724.60735.00735.002,005,499
03 Dec 2019727.20731.80720.40726.60726.601,619,033
02 Dec 2019720.20733.20720.20730.00730.001,881,128
29 Nov 2019724.00734.80724.00731.40731.401,217,512
28 Nov 2019734.80742.60729.40734.60734.60846,082
27 Nov 2019740.60744.20738.40742.20742.201,649,956
26 Nov 2019718.20743.40711.60740.60740.602,150,233
25 Nov 2019707.80710.80703.60709.00709.001,398,227
22 Nov 2019695.40707.40695.40703.80703.801,152,095
21 Nov 2019692.40700.80688.20698.80698.801,608,844
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
*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