TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2019753.00762.40753.00758.80758.80141,143
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
24 Apr 2019746.60748.00740.60745.00724.342,059,021
23 Apr 2019735.80750.40734.80747.00726.282,439,232
18 Apr 2019741.60746.00733.80734.00713.641,137,277
17 Apr 2019733.20736.40729.80736.40715.981,569,302
16 Apr 2019737.00738.60732.40737.20716.761,164,454
15 Apr 2019729.20735.00723.40735.00714.621,244,073
12 Apr 2019732.00733.80721.60727.80707.621,185,457
11 Apr 2019732.60735.00726.80727.40707.231,104,701
10 Apr 2019726.80734.80726.80733.20712.871,742,848
09 Apr 2019734.40734.40721.60730.40710.144,156,740
08 Apr 2019733.60738.20728.40733.80713.45966,327
05 Apr 2019725.40733.60722.00731.80711.501,504,652
04 Apr 2019727.80736.20726.20728.80708.591,189,707
03 Apr 2019725.00731.00718.00730.60710.342,267,075
02 Apr 2019728.00728.60722.60728.60708.391,338,944
01 Apr 2019726.60727.20721.00721.20701.201,450,162
29 Mar 2019715.60725.80711.40725.80705.672,163,489
28 Mar 2019704.40716.60703.40711.60691.861,134,609
27 Mar 2019705.80713.20701.80704.00684.481,477,710
26 Mar 2019709.80714.80705.40712.40692.641,430,170
25 Mar 2019713.20717.00701.80708.20688.56910,951
22 Mar 2019721.00727.80710.60714.40694.592,018,370
21 Mar 2019711.20723.60711.00722.60702.562,225,014
20 Mar 2019704.80715.80704.80710.00690.311,411,201
19 Mar 2019703.00712.00699.80707.60687.981,583,110
18 Mar 2019687.60697.60687.60696.00676.701,122,309
15 Mar 2019682.80690.60681.40688.20669.113,284,275
14 Mar 2019689.60692.80682.60682.60663.671,203,755
13 Mar 2019685.60693.80685.60686.40667.361,243,298
12 Mar 2019682.20689.40678.00688.00668.922,218,209
11 Mar 2019690.80696.40682.60683.60664.641,284,719
08 Mar 2019685.00692.00683.60688.40669.31924,287
07 Mar 2019688.00692.80680.40686.40667.361,207,430
06 Mar 2019695.40697.60684.80688.00668.921,715,584
05 Mar 2019695.20700.80690.00694.60675.342,362,620
04 Mar 2019698.00702.20691.00694.40675.14898,915
01 Mar 2019697.20699.40694.60698.20678.84905,906
28 Feb 2019689.20697.20686.40695.00675.731,194,393
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes