Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
670.00+2.40 (+0.36%)
As of 8:27AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 668.60 | 673.05 | 665.40 | 670.00 | 670.00 | 39,019 |
| 22 Jan 2021 | 685.00 | 685.00 | 667.00 | 667.60 | 667.60 | 1,117,577 |
| 21 Jan 2021 | 666.00 | 676.60 | 664.04 | 672.20 | 672.20 | 1,799,104 |
| 20 Jan 2021 | 670.20 | 670.20 | 656.40 | 662.60 | 662.60 | 1,088,599 |
| 19 Jan 2021 | 674.80 | 674.80 | 661.40 | 663.40 | 663.40 | 784,768 |
| 18 Jan 2021 | 673.00 | 673.80 | 664.20 | 665.20 | 665.20 | 333,084 |
| 15 Jan 2021 | 674.20 | 674.20 | 660.80 | 665.40 | 665.40 | 945,337 |
| 14 Jan 2021 | 664.60 | 676.00 | 662.20 | 671.60 | 671.60 | 1,016,339 |
| 13 Jan 2021 | 669.40 | 669.40 | 662.40 | 664.60 | 664.60 | 849,725 |
| 12 Jan 2021 | 680.00 | 682.80 | 662.60 | 662.60 | 662.60 | 932,969 |
| 11 Jan 2021 | 681.80 | 683.60 | 676.40 | 677.80 | 677.80 | 709,535 |
| 08 Jan 2021 | 680.60 | 683.00 | 668.60 | 677.20 | 677.20 | 851,175 |
| 07 Jan 2021 | 685.80 | 687.40 | 675.60 | 680.20 | 680.20 | 984,291 |
| 06 Jan 2021 | 684.00 | 684.00 | 673.60 | 684.00 | 684.00 | 1,054,864 |
| 05 Jan 2021 | 682.80 | 685.60 | 672.20 | 676.60 | 676.60 | 811,560 |
| 04 Jan 2021 | 686.60 | 691.40 | 678.40 | 681.00 | 681.00 | 1,511,617 |
| 31 Dec 2020 | 678.00 | 686.80 | 667.00 | 674.40 | 674.40 | 489,317 |
| 30 Dec 2020 | 689.60 | 692.00 | 680.40 | 680.40 | 680.40 | 950,084 |
| 29 Dec 2020 | 683.20 | 698.40 | 671.60 | 690.20 | 690.20 | 1,010,820 |
| 24 Dec 2020 | 657.00 | 680.80 | 650.20 | 677.80 | 677.80 | 320,372 |
| 23 Dec 2020 | 662.80 | 673.20 | 656.80 | 669.60 | 669.60 | 1,747,395 |
| 22 Dec 2020 | 665.80 | 665.80 | 656.00 | 662.40 | 662.40 | 880,225 |
| 21 Dec 2020 | 653.80 | 665.20 | 642.20 | 657.00 | 657.00 | 1,612,176 |
| 18 Dec 2020 | 662.80 | 665.20 | 657.60 | 663.00 | 663.00 | 3,202,750 |
| 17 Dec 2020 | 660.20 | 667.00 | 653.80 | 664.20 | 664.20 | 1,211,060 |
| 16 Dec 2020 | 658.20 | 659.60 | 651.40 | 655.60 | 655.60 | 1,221,978 |
| 15 Dec 2020 | 651.00 | 660.52 | 649.86 | 653.20 | 653.20 | 1,595,014 |
| 14 Dec 2020 | 656.00 | 665.00 | 647.40 | 649.80 | 649.80 | 1,977,887 |
| 11 Dec 2020 | 648.60 | 660.20 | 646.60 | 660.20 | 660.20 | 1,984,134 |
| 10 Dec 2020 | 659.40 | 664.40 | 654.00 | 656.40 | 656.40 | 1,564,833 |
| 09 Dec 2020 | 648.80 | 658.60 | 648.80 | 657.00 | 657.00 | 974,461 |
| 08 Dec 2020 | 654.00 | 655.34 | 642.40 | 648.00 | 648.00 | 1,130,035 |
| 07 Dec 2020 | 660.00 | 665.40 | 653.90 | 654.60 | 654.60 | 1,938,958 |
| 04 Dec 2020 | 647.40 | 669.20 | 647.40 | 658.60 | 658.60 | 998,509 |
| 03 Dec 2020 | 645.40 | 655.60 | 644.20 | 654.00 | 654.00 | 1,098,029 |
| 02 Dec 2020 | 653.60 | 654.20 | 644.80 | 653.20 | 653.20 | 1,152,292 |
| 01 Dec 2020 | 658.40 | 658.40 | 641.60 | 653.80 | 653.80 | 2,053,386 |
| 30 Nov 2020 | 638.00 | 647.34 | 636.36 | 637.80 | 637.80 | 1,477,293 |
| 27 Nov 2020 | 650.40 | 650.40 | 634.00 | 639.00 | 639.00 | 2,284,247 |
| 26 Nov 2020 | 650.20 | 652.40 | 642.20 | 643.60 | 643.60 | 918,721 |
| 25 Nov 2020 | 652.00 | 656.00 | 649.00 | 651.60 | 651.60 | 1,530,986 |
| 24 Nov 2020 | 644.80 | 648.80 | 640.80 | 646.20 | 646.20 | 1,071,849 |
| 23 Nov 2020 | 658.60 | 658.60 | 640.60 | 641.20 | 641.20 | 756,780 |
| 20 Nov 2020 | 648.40 | 657.20 | 646.00 | 646.00 | 646.00 | 848,296 |
| 19 Nov 2020 | 665.60 | 668.40 | 645.60 | 645.60 | 645.60 | 1,368,200 |
| 19 Nov 2020 | 8.8 Dividend | |||||
| 18 Nov 2020 | 670.00 | 680.20 | 669.40 | 674.00 | 665.20 | 1,195,135 |
| 17 Nov 2020 | 671.00 | 686.15 | 671.00 | 673.40 | 664.61 | 902,624 |
| 16 Nov 2020 | 678.80 | 682.60 | 671.20 | 678.20 | 669.35 | 1,033,926 |
| 13 Nov 2020 | 675.60 | 680.40 | 671.20 | 672.20 | 663.42 | 992,457 |
| 12 Nov 2020 | 673.40 | 687.20 | 672.20 | 679.60 | 670.73 | 1,051,950 |
| 11 Nov 2020 | 688.00 | 689.00 | 674.20 | 678.40 | 669.54 | 923,979 |
| 10 Nov 2020 | 666.60 | 681.40 | 666.60 | 681.40 | 672.50 | 1,660,118 |
| 09 Nov 2020 | 650.20 | 682.40 | 646.80 | 672.40 | 663.62 | 1,376,583 |
| 06 Nov 2020 | 653.80 | 671.60 | 645.80 | 645.80 | 637.37 | 1,221,495 |
| 05 Nov 2020 | 652.00 | 681.40 | 652.00 | 652.00 | 643.49 | 2,239,126 |
| 04 Nov 2020 | 601.80 | 633.00 | 595.22 | 633.00 | 624.74 | 1,323,068 |
| 03 Nov 2020 | 610.00 | 613.60 | 605.80 | 613.60 | 605.59 | 695,569 |
| 02 Nov 2020 | 595.00 | 601.60 | 592.00 | 601.60 | 593.75 | 771,964 |
| 30 Oct 2020 | 601.40 | 602.46 | 587.20 | 595.20 | 587.43 | 2,622,946 |
| 29 Oct 2020 | 625.00 | 627.60 | 603.20 | 603.20 | 595.32 | 1,377,760 |
| 28 Oct 2020 | 625.00 | 630.60 | 619.20 | 623.80 | 615.66 | 2,755,379 |
| 27 Oct 2020 | 626.00 | 637.60 | 625.60 | 630.00 | 621.77 | 926,356 |
| 26 Oct 2020 | 635.40 | 643.20 | 630.00 | 630.00 | 621.77 | 1,047,101 |
| 23 Oct 2020 | 630.20 | 643.20 | 630.20 | 641.80 | 633.42 | 645,101 |
| 22 Oct 2020 | 635.40 | 639.40 | 626.80 | 638.60 | 630.26 | 983,853 |
| 21 Oct 2020 | 637.40 | 645.88 | 633.20 | 633.20 | 624.93 | 978,271 |
| 20 Oct 2020 | 656.40 | 656.40 | 639.80 | 644.40 | 635.99 | 728,883 |
| 19 Oct 2020 | 637.40 | 652.22 | 637.40 | 644.40 | 635.99 | 637,533 |
| 16 Oct 2020 | 647.60 | 650.00 | 641.40 | 646.00 | 637.57 | 1,000,102 |
| 15 Oct 2020 | 647.60 | 647.60 | 632.80 | 638.00 | 629.67 | 966,722 |
| 14 Oct 2020 | 662.80 | 664.00 | 647.60 | 647.60 | 639.14 | 1,411,280 |
| 13 Oct 2020 | 662.00 | 667.60 | 658.80 | 658.80 | 650.20 | 1,619,223 |
| 12 Oct 2020 | 660.60 | 679.40 | 660.60 | 668.20 | 659.48 | 1,621,005 |
| 09 Oct 2020 | 658.00 | 672.00 | 658.00 | 672.00 | 663.23 | 1,192,600 |
| 08 Oct 2020 | 667.80 | 668.60 | 660.80 | 662.40 | 653.75 | 1,323,044 |
| 07 Oct 2020 | 665.00 | 678.80 | 659.80 | 665.00 | 656.32 | 1,631,709 |
| 06 Oct 2020 | 674.60 | 678.60 | 670.80 | 678.60 | 669.74 | 700,992 |
| 05 Oct 2020 | 682.40 | 682.60 | 672.20 | 675.60 | 666.78 | 981,717 |
| 02 Oct 2020 | 667.00 | 676.40 | 665.20 | 676.40 | 667.57 | 771,261 |
| 01 Oct 2020 | 669.20 | 679.80 | 666.80 | 674.80 | 665.99 | 1,109,197 |
| 30 Sep 2020 | 661.60 | 668.53 | 659.60 | 665.20 | 656.51 | 758,205 |
| 29 Sep 2020 | 673.60 | 673.60 | 659.60 | 662.00 | 653.36 | 743,004 |
| 28 Sep 2020 | 681.40 | 681.40 | 668.60 | 668.60 | 659.87 | 1,150,034 |
| 25 Sep 2020 | 687.00 | 687.00 | 665.00 | 669.80 | 661.05 | 834,733 |
| 24 Sep 2020 | 677.20 | 677.40 | 668.20 | 671.60 | 662.83 | 687,321 |
| 23 Sep 2020 | 680.80 | 684.80 | 674.60 | 674.60 | 665.79 | 775,343 |
| 22 Sep 2020 | 669.40 | 677.40 | 663.40 | 672.20 | 663.42 | 846,905 |
| 21 Sep 2020 | 689.60 | 692.80 | 665.80 | 670.80 | 662.04 | 1,686,123 |
| 18 Sep 2020 | 695.00 | 695.80 | 687.40 | 695.80 | 686.72 | 4,888,702 |
| 17 Sep 2020 | 694.40 | 695.40 | 682.40 | 692.40 | 683.36 | 787,050 |
| 16 Sep 2020 | 684.80 | 692.60 | 683.80 | 689.40 | 680.40 | 1,066,659 |
| 15 Sep 2020 | 688.20 | 690.40 | 681.40 | 689.40 | 680.40 | 967,732 |
| 14 Sep 2020 | 691.60 | 691.60 | 683.20 | 685.40 | 676.45 | 539,342 |
| 11 Sep 2020 | 691.00 | 691.00 | 684.20 | 687.20 | 678.23 | 606,479 |
| 10 Sep 2020 | 698.60 | 699.20 | 687.00 | 687.40 | 678.43 | 602,842 |
| 09 Sep 2020 | 685.00 | 695.40 | 679.60 | 695.20 | 686.12 | 1,086,278 |
| 08 Sep 2020 | 683.20 | 692.00 | 680.20 | 686.20 | 677.24 | 886,578 |
| 07 Sep 2020 | 681.20 | 684.20 | 673.80 | 681.80 | 672.90 | 365,470 |
| 04 Sep 2020 | 684.80 | 685.00 | 670.40 | 674.20 | 665.40 | 1,027,635 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
