Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:08PM BST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 800.00 | 803.40 | 794.80 | 800.40 | 800.40 | 126,123 |
| 15 Aug 2022 | 796.00 | 802.80 | 793.40 | 797.60 | 797.60 | 352,511 |
| 12 Aug 2022 | 791.40 | 801.00 | 788.00 | 795.80 | 795.80 | 623,955 |
| 11 Aug 2022 | 786.40 | 802.40 | 786.40 | 797.00 | 797.00 | 815,158 |
| 10 Aug 2022 | 795.00 | 802.00 | 791.40 | 802.00 | 802.00 | 686,608 |
| 09 Aug 2022 | 789.80 | 801.20 | 789.80 | 793.60 | 793.60 | 477,697 |
| 08 Aug 2022 | 799.80 | 802.70 | 794.40 | 799.00 | 799.00 | 486,239 |
| 05 Aug 2022 | 798.00 | 808.20 | 796.80 | 798.20 | 798.20 | 670,863 |
| 04 Aug 2022 | 790.20 | 809.40 | 790.20 | 803.80 | 803.80 | 1,786,925 |
| 03 Aug 2022 | 796.80 | 805.60 | 796.00 | 805.60 | 805.60 | 1,682,998 |
| 02 Aug 2022 | 792.60 | 803.40 | 792.60 | 800.40 | 800.40 | 1,036,229 |
| 01 Aug 2022 | 780.00 | 802.60 | 780.00 | 801.00 | 801.00 | 699,359 |
| 29 Jul 2022 | 799.40 | 802.80 | 795.20 | 802.80 | 802.80 | 2,095,425 |
| 28 Jul 2022 | 778.80 | 799.20 | 778.80 | 796.00 | 796.00 | 943,829 |
| 27 Jul 2022 | 800.00 | 804.80 | 795.00 | 797.00 | 797.00 | 920,361 |
| 26 Jul 2022 | 776.40 | 804.60 | 776.40 | 795.40 | 795.40 | 1,079,339 |
| 25 Jul 2022 | 776.60 | 800.00 | 776.60 | 798.00 | 798.00 | 1,992,185 |
| 22 Jul 2022 | 778.60 | 800.20 | 778.60 | 794.00 | 794.00 | 9,567,366 |
| 21 Jul 2022 | 785.00 | 792.60 | 780.80 | 790.00 | 790.00 | 910,573 |
| 20 Jul 2022 | 789.80 | 791.76 | 784.80 | 785.40 | 785.40 | 1,258,974 |
| 19 Jul 2022 | 769.80 | 789.40 | 764.80 | 785.20 | 785.20 | 898,711 |
| 18 Jul 2022 | 781.40 | 785.40 | 777.00 | 778.60 | 778.60 | 1,224,976 |
| 15 Jul 2022 | 774.40 | 780.60 | 769.40 | 778.80 | 778.80 | 1,269,571 |
| 14 Jul 2022 | 777.80 | 777.80 | 768.50 | 772.20 | 772.20 | 1,422,886 |
| 13 Jul 2022 | 777.60 | 780.60 | 771.80 | 772.80 | 772.80 | 1,927,614 |
| 12 Jul 2022 | 775.00 | 781.60 | 769.40 | 778.60 | 778.60 | 1,251,636 |
| 11 Jul 2022 | 770.00 | 778.00 | 768.00 | 778.00 | 778.00 | 669,428 |
| 08 Jul 2022 | 773.40 | 775.40 | 768.20 | 773.00 | 773.00 | 821,452 |
| 07 Jul 2022 | 782.60 | 782.60 | 773.40 | 773.80 | 773.80 | 1,639,864 |
| 06 Jul 2022 | 779.80 | 785.80 | 775.80 | 776.40 | 776.40 | 2,568,038 |
| 05 Jul 2022 | 780.00 | 781.80 | 767.00 | 775.00 | 775.00 | 2,401,545 |
| 04 Jul 2022 | 768.60 | 776.00 | 761.40 | 772.00 | 772.00 | 1,945,034 |
| 01 Jul 2022 | 743.00 | 765.80 | 740.80 | 760.20 | 760.20 | 1,167,378 |
| 30 Jun 2022 | 759.40 | 759.80 | 747.93 | 749.40 | 749.40 | 3,341,858 |
| 30 Jun 2022 | 12.8 Dividend | |||||
| 29 Jun 2022 | 765.40 | 779.80 | 760.80 | 779.80 | 767.00 | 1,658,784 |
| 28 Jun 2022 | 772.40 | 780.00 | 771.99 | 772.00 | 759.33 | 1,214,551 |
| 27 Jun 2022 | 766.00 | 780.60 | 764.20 | 778.60 | 765.82 | 1,038,180 |
| 24 Jun 2022 | 751.00 | 767.40 | 747.60 | 765.40 | 752.84 | 1,219,002 |
| 23 Jun 2022 | 750.20 | 755.60 | 734.20 | 749.00 | 736.71 | 1,259,331 |
| 22 Jun 2022 | 761.40 | 766.40 | 749.00 | 753.80 | 741.43 | 4,217,795 |
| 21 Jun 2022 | 755.20 | 781.60 | 755.20 | 768.60 | 755.98 | 5,541,955 |
| 20 Jun 2022 | 775.00 | 776.80 | 755.80 | 773.80 | 761.10 | 4,204,506 |
| 17 Jun 2022 | 747.00 | 769.00 | 744.40 | 763.60 | 751.07 | 6,118,193 |
| 16 Jun 2022 | 759.00 | 759.80 | 741.20 | 744.00 | 731.79 | 2,197,055 |
| 15 Jun 2022 | 740.40 | 765.00 | 737.20 | 760.00 | 747.53 | 6,506,554 |
| 14 Jun 2022 | 745.50 | 749.00 | 729.41 | 733.50 | 721.46 | 2,547,302 |
| 13 Jun 2022 | 737.50 | 739.50 | 721.72 | 738.50 | 726.38 | 2,134,205 |
| 10 Jun 2022 | 756.00 | 762.00 | 732.50 | 743.50 | 731.30 | 2,901,596 |
| 09 Jun 2022 | 745.00 | 778.26 | 745.00 | 762.00 | 749.49 | 2,422,992 |
| 08 Jun 2022 | 758.50 | 759.50 | 740.00 | 745.00 | 732.77 | 1,736,025 |
| 07 Jun 2022 | 752.50 | 760.00 | 751.00 | 757.00 | 744.57 | 1,791,437 |
| 06 Jun 2022 | 755.50 | 768.50 | 753.00 | 753.00 | 740.64 | 1,131,923 |
| 01 Jun 2022 | 754.50 | 756.50 | 746.50 | 752.00 | 739.66 | 1,196,350 |
| 31 May 2022 | 752.50 | 752.50 | 741.00 | 744.50 | 732.28 | 1,896,472 |
| 30 May 2022 | 759.50 | 767.00 | 750.57 | 753.00 | 740.64 | 1,628,270 |
| 27 May 2022 | 762.00 | 765.50 | 750.12 | 755.00 | 742.61 | 900,702 |
| 26 May 2022 | 767.50 | 772.48 | 763.00 | 764.00 | 751.46 | 1,132,502 |
| 25 May 2022 | 768.00 | 771.50 | 763.65 | 771.50 | 758.84 | 894,008 |
| 24 May 2022 | 762.00 | 765.00 | 751.35 | 760.50 | 748.02 | 2,789,073 |
| 23 May 2022 | 760.00 | 762.50 | 753.50 | 761.50 | 749.00 | 911,479 |
| 20 May 2022 | 739.00 | 757.41 | 738.50 | 754.50 | 742.12 | 1,126,609 |
| 19 May 2022 | 753.00 | 759.92 | 730.00 | 740.00 | 727.85 | 863,109 |
| 18 May 2022 | 787.50 | 791.00 | 761.00 | 761.00 | 748.51 | 1,620,411 |
| 17 May 2022 | 783.00 | 786.50 | 775.50 | 784.00 | 771.13 | 1,444,316 |
| 16 May 2022 | 771.50 | 782.50 | 766.00 | 779.00 | 766.21 | 1,181,304 |
| 13 May 2022 | 766.00 | 776.00 | 765.24 | 776.00 | 763.26 | 1,023,262 |
| 12 May 2022 | 756.50 | 764.37 | 755.00 | 759.50 | 747.03 | 1,154,812 |
| 11 May 2022 | 767.00 | 771.00 | 759.50 | 769.00 | 756.38 | 1,455,887 |
| 10 May 2022 | 766.50 | 775.50 | 763.00 | 765.00 | 752.44 | 978,586 |
| 09 May 2022 | 770.00 | 770.80 | 759.00 | 761.50 | 749.00 | 1,959,420 |
| 06 May 2022 | 781.50 | 783.00 | 761.35 | 770.00 | 757.36 | 2,095,396 |
| 05 May 2022 | 795.10 | 795.40 | 782.10 | 785.80 | 772.90 | 1,799,116 |
| 04 May 2022 | 800.10 | 814.90 | 776.60 | 781.90 | 769.07 | 1,772,262 |
| 03 May 2022 | 791.90 | 807.50 | 778.04 | 800.00 | 786.87 | 1,480,546 |
| 03 May 2022 | 107 Dividend | |||||
| 03 May 2022 | 6:7 Stock split | |||||
| 29 Apr 2022 | 886.67 | 909.97 | 883.17 | 906.50 | 786.38 | 1,451,713 |
| 28 Apr 2022 | 908.83 | 912.57 | 901.83 | 901.83 | 782.33 | 1,505,181 |
| 27 Apr 2022 | 904.87 | 906.03 | 888.77 | 903.23 | 783.54 | 1,025,788 |
| 26 Apr 2022 | 905.80 | 910.47 | 901.57 | 904.17 | 784.35 | 2,006,996 |
| 25 Apr 2022 | 887.60 | 901.83 | 882.70 | 900.20 | 780.91 | 1,297,032 |
| 22 Apr 2022 | 890.87 | 907.12 | 889.47 | 896.00 | 777.27 | 814,549 |
| 21 Apr 2022 | 892.03 | 900.90 | 890.17 | 899.73 | 780.51 | 1,045,722 |
| 20 Apr 2022 | 892.73 | 900.20 | 884.33 | 892.27 | 774.03 | 2,144,500 |
| 19 Apr 2022 | 898.33 | 899.97 | 866.13 | 889.70 | 771.80 | 1,911,404 |
| 14 Apr 2022 | 904.40 | 904.40 | 888.56 | 900.20 | 780.91 | 1,059,174 |
| 13 Apr 2022 | 893.20 | 897.11 | 885.97 | 890.63 | 772.61 | 1,017,591 |
| 12 Apr 2022 | 906.50 | 906.50 | 887.37 | 895.53 | 776.86 | 1,041,606 |
| 11 Apr 2022 | 900.67 | 906.03 | 893.43 | 906.03 | 785.97 | 1,580,622 |
| 08 Apr 2022 | 892.50 | 903.23 | 887.60 | 903.23 | 783.54 | 1,234,055 |
| 07 Apr 2022 | 877.80 | 890.17 | 867.18 | 890.17 | 772.21 | 2,218,273 |
| 06 Apr 2022 | 875.93 | 886.67 | 868.70 | 873.37 | 757.63 | 2,482,332 |
| 05 Apr 2022 | 861.00 | 878.03 | 855.67 | 878.03 | 761.68 | 2,637,633 |
| 04 Apr 2022 | 862.17 | 865.43 | 851.90 | 860.77 | 746.70 | 3,014,230 |
| 01 Apr 2022 | 854.23 | 857.97 | 847.99 | 851.43 | 738.61 | 1,495,415 |
| 31 Mar 2022 | 845.83 | 870.33 | 845.37 | 854.23 | 741.04 | 1,757,328 |
| 30 Mar 2022 | 833.23 | 845.37 | 833.23 | 839.30 | 728.08 | 852,780 |
| 29 Mar 2022 | 858.90 | 858.90 | 838.83 | 842.33 | 730.71 | 952,607 |
| 28 Mar 2022 | 836.73 | 847.00 | 836.27 | 841.17 | 729.70 | 1,153,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
