TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019745.60748.60739.60745.20745.201,059,305
12 Sep 2019744.80756.40744.00751.20751.201,262,181
11 Sep 2019741.40750.20733.00747.40747.401,476,966
10 Sep 2019723.60737.60720.80735.80735.801,209,462
09 Sep 2019738.60738.60721.80721.80721.802,551,185
06 Sep 2019731.80741.40728.40737.00737.00877,075
05 Sep 2019741.80744.40733.00737.20737.201,151,740
04 Sep 2019740.00756.40740.00743.00743.001,316,244
03 Sep 2019734.80748.20733.60747.40747.401,263,675
02 Sep 2019719.40738.00719.40732.80732.801,034,215
30 Aug 2019703.00719.40702.40719.40719.401,344,484
29 Aug 2019704.40710.60700.60704.40704.40939,656
28 Aug 2019702.00707.80699.40706.40706.401,038,963
27 Aug 2019699.00702.20689.20702.20702.201,256,724
23 Aug 2019703.40705.40692.20692.20692.20854,947
22 Aug 2019699.80704.80694.60699.60699.601,031,142
21 Aug 2019697.20703.80695.80701.40701.401,108,821
20 Aug 2019705.20711.00696.20696.20696.201,109,343
19 Aug 2019702.20708.60699.80705.00705.002,931,483
16 Aug 2019722.60722.60699.60700.20700.201,675,898
15 Aug 2019725.40725.40707.20710.00710.001,115,031
14 Aug 2019728.80735.60722.00722.40722.40949,995
13 Aug 2019730.00732.00720.80731.60731.60819,158
12 Aug 2019726.80732.40726.20729.80729.80993,604
09 Aug 2019719.60727.00719.60724.00724.00557,980
08 Aug 2019723.40724.20716.00724.20724.20823,077
07 Aug 2019731.80732.60712.00715.60715.601,352,813
06 Aug 2019728.40734.20721.40732.40732.401,927,773
05 Aug 2019743.60745.54724.20727.00727.001,866,445
02 Aug 2019751.40763.80743.20743.20743.201,045,187
01 Aug 2019750.40757.40749.37755.80755.801,556,733
31 Jul 2019753.00759.20749.60755.40755.401,989,766
30 Jul 2019758.20761.20753.20753.60753.601,282,477
29 Jul 2019751.60765.20750.20755.20755.201,607,071
26 Jul 2019752.00757.60747.00752.20752.201,071,643
25 Jul 2019760.80763.20753.60753.60753.601,236,103
24 Jul 2019759.00763.80754.20757.60757.601,431,376
23 Jul 2019763.00764.80758.00758.00758.00791,517
22 Jul 2019753.00762.40753.00758.00758.001,104,211
19 Jul 2019763.80764.40757.80762.60762.601,012,271
18 Jul 2019756.00759.60752.00756.20756.20678,156
17 Jul 2019752.20759.80748.20756.40756.401,051,070
16 Jul 2019754.60759.00751.80754.80754.80720,103
15 Jul 2019752.00759.20749.80757.20757.20817,063
12 Jul 2019751.60752.20745.60749.20749.20856,820
11 Jul 2019752.60759.00748.20752.40752.40748,977
10 Jul 2019754.80754.80747.20752.00752.00972,411
09 Jul 2019756.80764.20753.40755.60755.60751,325
08 Jul 2019758.00759.80751.60759.40759.401,004,392
05 Jul 2019769.20769.40750.40752.80752.80877,253
04 Jul 2019768.00770.60765.00766.80766.80935,613
03 Jul 2019751.00774.20751.00767.00767.002,218,464
02 Jul 2019748.20756.80747.20754.40754.401,170,539
01 Jul 2019745.40750.40740.60746.80746.80896,355
28 Jun 2019731.60741.40731.60738.40738.402,464,505
27 Jun 2019741.60744.00732.00734.20734.202,079,273
26 Jun 2019752.20752.20740.40744.60744.601,578,049
25 Jun 2019746.00755.40740.60753.80753.801,053,770
24 Jun 2019746.20752.80745.00748.20748.201,425,573
21 Jun 2019737.20746.20734.60746.20746.203,618,747
20 Jun 2019735.80739.80724.40738.80738.801,758,812
20 Jun 201920.8 Dividend
19 Jun 2019757.20757.40742.40750.00729.201,285,131
18 Jun 2019752.80762.60748.60755.40734.451,272,518
17 Jun 2019753.60759.20749.60752.00731.141,129,839
14 Jun 2019754.00757.60746.60754.20733.281,625,841
13 Jun 2019749.80756.00748.80753.80732.891,864,085
12 Jun 2019751.00756.00743.60752.40731.531,486,457
11 Jun 2019749.60754.40745.40754.20733.282,135,950
10 Jun 2019745.00748.80739.40743.60722.982,229,143
07 Jun 2019732.60744.00730.20741.40720.842,265,360
06 Jun 2019726.20734.80726.20732.40712.091,618,605
05 Jun 2019721.00729.00719.20727.80707.622,042,955
04 Jun 2019729.40730.80713.80720.00700.032,679,934
03 Jun 2019714.00731.60714.00725.80705.673,125,559
31 May 2019742.40745.00720.20722.20702.173,368,584
30 May 2019744.80756.80743.40756.80735.812,033,642
29 May 2019753.00756.20737.60742.80722.201,779,686
28 May 2019761.00764.20752.20757.20736.202,413,152
24 May 2019769.40774.40757.40759.60738.532,212,224
23 May 2019771.60783.00755.00762.00740.872,608,746
22 May 2019787.60793.40785.40792.00770.041,524,355
21 May 2019792.40796.80783.40787.00765.171,880,725
20 May 2019798.00802.00789.80792.40770.421,423,941
17 May 2019796.00804.40796.00800.40778.201,096,991
16 May 2019793.00803.40791.80798.00775.871,451,371
15 May 2019781.20792.40780.40791.40769.451,598,373
14 May 2019778.40783.20774.00777.80756.231,436,421
13 May 2019777.60782.40773.40774.00752.532,081,240
10 May 2019762.20785.60756.40774.40752.922,737,743
09 May 2019744.60757.80744.60756.40735.421,382,351
08 May 2019767.80770.60737.20747.20726.483,014,989
07 May 2019766.00774.40758.40762.40741.261,806,869
03 May 2019776.60780.00756.20767.60746.312,795,860
02 May 2019772.20810.00765.60773.20751.764,482,562
01 May 2019763.80787.20763.80773.20751.762,520,916
30 Apr 2019736.60767.60736.00767.60746.313,050,152
29 Apr 2019730.80735.60726.60734.20713.841,621,263
26 Apr 2019739.40742.20723.00730.00709.752,864,824
25 Apr 2019746.20747.00736.20738.60718.121,549,033
*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