Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:06PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 790.00 | 791.80 | 784.60 | 787.20 | 787.20 | 131,400 |
| 23 Mar 2023 | 796.00 | 796.00 | 787.00 | 793.40 | 793.40 | 434,042 |
| 22 Mar 2023 | 780.60 | 793.20 | 780.60 | 791.40 | 791.40 | 1,554,762 |
| 21 Mar 2023 | 780.00 | 786.80 | 778.60 | 786.80 | 786.80 | 1,103,400 |
| 20 Mar 2023 | 751.60 | 778.80 | 751.60 | 778.00 | 778.00 | 725,061 |
| 17 Mar 2023 | 775.20 | 780.40 | 765.40 | 771.40 | 771.40 | 2,493,712 |
| 16 Mar 2023 | 773.40 | 779.60 | 769.00 | 776.80 | 776.80 | 1,122,025 |
| 15 Mar 2023 | 774.00 | 783.28 | 758.80 | 766.20 | 766.20 | 1,822,490 |
| 14 Mar 2023 | 770.00 | 775.00 | 761.58 | 775.00 | 775.00 | 1,221,224 |
| 13 Mar 2023 | 789.80 | 790.20 | 769.00 | 772.60 | 772.60 | 1,749,231 |
| 10 Mar 2023 | 794.60 | 798.02 | 787.40 | 789.20 | 789.20 | 822,521 |
| 09 Mar 2023 | 790.60 | 801.80 | 790.60 | 797.80 | 797.80 | 601,577 |
| 08 Mar 2023 | 786.20 | 799.80 | 785.60 | 799.40 | 799.40 | 522,792 |
| 07 Mar 2023 | 791.40 | 797.40 | 786.00 | 791.00 | 791.00 | 848,332 |
| 06 Mar 2023 | 798.20 | 799.64 | 790.80 | 793.60 | 793.60 | 966,629 |
| 03 Mar 2023 | 806.20 | 807.40 | 793.40 | 796.80 | 796.80 | 963,093 |
| 02 Mar 2023 | 798.20 | 805.60 | 796.40 | 804.80 | 804.80 | 745,328 |
| 01 Mar 2023 | 790.00 | 806.40 | 790.00 | 800.00 | 800.00 | 549,771 |
| 28 Feb 2023 | 807.60 | 807.60 | 798.40 | 802.40 | 802.40 | 1,122,082 |
| 27 Feb 2023 | 800.00 | 809.20 | 799.80 | 809.20 | 809.20 | 1,347,272 |
| 24 Feb 2023 | 798.40 | 802.60 | 792.40 | 798.00 | 798.00 | 2,237,296 |
| 23 Feb 2023 | 805.00 | 807.60 | 796.60 | 796.80 | 796.80 | 899,923 |
| 22 Feb 2023 | 797.20 | 807.00 | 795.00 | 803.40 | 803.40 | 891,566 |
| 21 Feb 2023 | 797.40 | 809.60 | 797.40 | 800.20 | 800.20 | 2,028,770 |
| 20 Feb 2023 | 808.40 | 810.20 | 803.23 | 806.80 | 806.80 | 392,856 |
| 17 Feb 2023 | 800.00 | 808.60 | 797.00 | 803.80 | 803.80 | 904,502 |
| 16 Feb 2023 | 810.00 | 814.20 | 800.60 | 805.00 | 805.00 | 924,939 |
| 15 Feb 2023 | 805.00 | 809.80 | 791.80 | 809.80 | 809.80 | 2,331,008 |
| 14 Feb 2023 | 785.00 | 803.00 | 785.00 | 792.80 | 792.80 | 814,651 |
| 13 Feb 2023 | 793.00 | 795.40 | 787.60 | 792.00 | 792.00 | 1,023,158 |
| 10 Feb 2023 | 815.00 | 815.00 | 782.20 | 787.20 | 787.20 | 2,002,430 |
| 09 Feb 2023 | 809.00 | 813.40 | 795.60 | 795.60 | 795.60 | 2,291,752 |
| 08 Feb 2023 | 785.00 | 809.00 | 782.60 | 808.20 | 808.20 | 2,753,458 |
| 07 Feb 2023 | 790.00 | 791.60 | 776.80 | 779.00 | 779.00 | 2,272,026 |
| 06 Feb 2023 | 780.60 | 787.00 | 772.20 | 787.00 | 787.00 | 2,315,904 |
| 03 Feb 2023 | 770.00 | 780.40 | 765.20 | 775.00 | 775.00 | 1,024,448 |
| 02 Feb 2023 | 755.40 | 773.60 | 748.60 | 772.80 | 772.80 | 1,805,051 |
| 01 Feb 2023 | 751.00 | 759.20 | 751.00 | 752.60 | 752.60 | 1,723,257 |
| 31 Jan 2023 | 765.00 | 765.00 | 751.40 | 753.00 | 753.00 | 2,155,455 |
| 30 Jan 2023 | 748.60 | 761.60 | 747.44 | 759.20 | 759.20 | 2,942,528 |
| 27 Jan 2023 | 771.80 | 771.80 | 751.80 | 754.80 | 754.80 | 2,381,473 |
| 26 Jan 2023 | 730.00 | 772.60 | 730.00 | 767.40 | 767.40 | 3,059,448 |
| 25 Jan 2023 | 743.60 | 746.00 | 719.00 | 723.20 | 723.20 | 1,764,565 |
| 24 Jan 2023 | 734.60 | 752.40 | 734.60 | 745.20 | 745.20 | 1,260,292 |
| 23 Jan 2023 | 751.00 | 757.60 | 743.38 | 750.00 | 750.00 | 3,351,868 |
| 20 Jan 2023 | 757.00 | 757.60 | 750.00 | 751.60 | 751.60 | 834,239 |
| 19 Jan 2023 | 769.00 | 769.20 | 751.20 | 754.80 | 754.80 | 3,547,402 |
| 18 Jan 2023 | 772.00 | 774.60 | 762.00 | 765.00 | 765.00 | 1,550,057 |
| 17 Jan 2023 | 760.20 | 777.80 | 760.20 | 772.40 | 772.40 | 1,277,199 |
| 16 Jan 2023 | 750.00 | 772.20 | 750.00 | 768.40 | 768.40 | 738,870 |
| 13 Jan 2023 | 763.00 | 769.00 | 755.80 | 755.80 | 755.80 | 717,068 |
| 12 Jan 2023 | 765.00 | 771.00 | 760.80 | 761.60 | 761.60 | 1,008,134 |
| 11 Jan 2023 | 742.00 | 767.20 | 742.00 | 760.20 | 760.20 | 2,149,416 |
| 10 Jan 2023 | 734.60 | 748.20 | 734.05 | 745.80 | 745.80 | 1,831,463 |
| 09 Jan 2023 | 741.20 | 742.06 | 735.00 | 738.40 | 738.40 | 831,400 |
| 06 Jan 2023 | 737.40 | 741.60 | 728.20 | 741.00 | 741.00 | 1,168,555 |
| 05 Jan 2023 | 720.00 | 735.40 | 720.00 | 726.20 | 726.20 | 643,346 |
| 04 Jan 2023 | 718.00 | 739.80 | 714.80 | 735.80 | 735.80 | 1,477,001 |
| 03 Jan 2023 | 713.60 | 720.80 | 709.60 | 714.80 | 714.80 | 1,583,736 |
| 30 Dec 2022 | 714.00 | 717.80 | 710.44 | 711.20 | 711.20 | 397,514 |
| 29 Dec 2022 | 717.80 | 717.80 | 709.00 | 716.60 | 716.60 | 548,739 |
| 28 Dec 2022 | 709.60 | 721.00 | 709.60 | 717.20 | 717.20 | 508,076 |
| 23 Dec 2022 | 714.60 | 716.20 | 711.20 | 715.80 | 715.80 | 275,264 |
| 22 Dec 2022 | 716.00 | 725.20 | 713.60 | 714.80 | 714.80 | 523,242 |
| 21 Dec 2022 | 727.80 | 727.80 | 704.60 | 721.00 | 721.00 | 964,977 |
| 20 Dec 2022 | 713.40 | 715.40 | 706.49 | 708.20 | 708.20 | 586,418 |
| 19 Dec 2022 | 717.00 | 721.80 | 712.60 | 721.80 | 721.80 | 739,928 |
| 16 Dec 2022 | 721.40 | 723.60 | 711.40 | 712.60 | 712.60 | 1,586,432 |
| 15 Dec 2022 | 723.20 | 731.60 | 721.00 | 725.40 | 725.40 | 913,325 |
| 14 Dec 2022 | 723.00 | 729.60 | 717.20 | 728.00 | 728.00 | 1,224,541 |
| 13 Dec 2022 | 735.80 | 735.80 | 721.00 | 724.40 | 724.40 | 3,243,453 |
| 12 Dec 2022 | 727.00 | 728.20 | 720.60 | 727.20 | 727.20 | 1,335,634 |
| 09 Dec 2022 | 722.20 | 728.40 | 715.60 | 728.00 | 728.00 | 1,198,987 |
| 08 Dec 2022 | 731.40 | 732.00 | 717.40 | 717.60 | 717.60 | 946,511 |
| 07 Dec 2022 | 720.40 | 732.20 | 720.40 | 729.80 | 729.80 | 1,103,752 |
| 06 Dec 2022 | 733.20 | 735.40 | 720.40 | 720.40 | 720.40 | 1,622,535 |
| 05 Dec 2022 | 737.80 | 737.80 | 730.79 | 730.80 | 730.80 | 1,013,818 |
| 02 Dec 2022 | 734.80 | 739.80 | 731.20 | 738.20 | 738.20 | 3,713,626 |
| 01 Dec 2022 | 730.00 | 742.60 | 730.00 | 736.00 | 736.00 | 1,082,590 |
| 30 Nov 2022 | 736.60 | 736.60 | 729.60 | 730.80 | 730.80 | 4,869,990 |
| 29 Nov 2022 | 760.00 | 760.00 | 733.20 | 733.20 | 733.20 | 3,173,972 |
| 28 Nov 2022 | 744.00 | 746.60 | 738.00 | 741.20 | 741.20 | 877,779 |
| 25 Nov 2022 | 740.00 | 744.60 | 723.20 | 743.80 | 743.80 | 1,737,852 |
| 24 Nov 2022 | 759.40 | 759.40 | 729.60 | 742.60 | 742.60 | 984,529 |
| 24 Nov 2022 | 5.4 Dividend | |||||
| 23 Nov 2022 | 742.40 | 744.60 | 735.80 | 735.80 | 730.40 | 768,199 |
| 22 Nov 2022 | 740.80 | 746.60 | 737.60 | 740.40 | 734.97 | 1,502,114 |
| 21 Nov 2022 | 723.20 | 742.00 | 723.20 | 740.00 | 734.57 | 1,418,219 |
| 18 Nov 2022 | 726.40 | 729.60 | 722.20 | 725.20 | 719.88 | 1,350,518 |
| 17 Nov 2022 | 717.60 | 724.80 | 712.80 | 724.80 | 719.48 | 1,967,050 |
| 16 Nov 2022 | 702.40 | 714.40 | 699.80 | 710.20 | 704.99 | 1,474,336 |
| 15 Nov 2022 | 703.80 | 714.80 | 699.60 | 703.20 | 698.04 | 885,555 |
| 14 Nov 2022 | 693.40 | 712.00 | 690.40 | 702.20 | 697.05 | 1,207,575 |
| 11 Nov 2022 | 728.60 | 731.60 | 702.80 | 706.80 | 701.61 | 2,435,955 |
| 10 Nov 2022 | 720.00 | 743.60 | 720.00 | 738.40 | 732.98 | 1,499,083 |
| 09 Nov 2022 | 707.60 | 718.20 | 707.20 | 714.00 | 708.76 | 1,199,910 |
| 08 Nov 2022 | 724.60 | 724.60 | 706.20 | 707.60 | 702.41 | 880,689 |
| 07 Nov 2022 | 721.20 | 721.20 | 704.68 | 711.40 | 706.18 | 708,820 |
| 04 Nov 2022 | 681.00 | 709.60 | 681.00 | 705.80 | 700.62 | 878,564 |
| 03 Nov 2022 | 681.00 | 701.20 | 681.00 | 701.20 | 696.05 | 756,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
