UK markets close in 7 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2021668.60673.05665.40670.00670.0039,019
22 Jan 2021685.00685.00667.00667.60667.601,117,577
21 Jan 2021666.00676.60664.04672.20672.201,799,104
20 Jan 2021670.20670.20656.40662.60662.601,088,599
19 Jan 2021674.80674.80661.40663.40663.40784,768
18 Jan 2021673.00673.80664.20665.20665.20333,084
15 Jan 2021674.20674.20660.80665.40665.40945,337
14 Jan 2021664.60676.00662.20671.60671.601,016,339
13 Jan 2021669.40669.40662.40664.60664.60849,725
12 Jan 2021680.00682.80662.60662.60662.60932,969
11 Jan 2021681.80683.60676.40677.80677.80709,535
08 Jan 2021680.60683.00668.60677.20677.20851,175
07 Jan 2021685.80687.40675.60680.20680.20984,291
06 Jan 2021684.00684.00673.60684.00684.001,054,864
05 Jan 2021682.80685.60672.20676.60676.60811,560
04 Jan 2021686.60691.40678.40681.00681.001,511,617
31 Dec 2020678.00686.80667.00674.40674.40489,317
30 Dec 2020689.60692.00680.40680.40680.40950,084
29 Dec 2020683.20698.40671.60690.20690.201,010,820
24 Dec 2020657.00680.80650.20677.80677.80320,372
23 Dec 2020662.80673.20656.80669.60669.601,747,395
22 Dec 2020665.80665.80656.00662.40662.40880,225
21 Dec 2020653.80665.20642.20657.00657.001,612,176
18 Dec 2020662.80665.20657.60663.00663.003,202,750
17 Dec 2020660.20667.00653.80664.20664.201,211,060
16 Dec 2020658.20659.60651.40655.60655.601,221,978
15 Dec 2020651.00660.52649.86653.20653.201,595,014
14 Dec 2020656.00665.00647.40649.80649.801,977,887
11 Dec 2020648.60660.20646.60660.20660.201,984,134
10 Dec 2020659.40664.40654.00656.40656.401,564,833
09 Dec 2020648.80658.60648.80657.00657.00974,461
08 Dec 2020654.00655.34642.40648.00648.001,130,035
07 Dec 2020660.00665.40653.90654.60654.601,938,958
04 Dec 2020647.40669.20647.40658.60658.60998,509
03 Dec 2020645.40655.60644.20654.00654.001,098,029
02 Dec 2020653.60654.20644.80653.20653.201,152,292
01 Dec 2020658.40658.40641.60653.80653.802,053,386
30 Nov 2020638.00647.34636.36637.80637.801,477,293
27 Nov 2020650.40650.40634.00639.00639.002,284,247
26 Nov 2020650.20652.40642.20643.60643.60918,721
25 Nov 2020652.00656.00649.00651.60651.601,530,986
24 Nov 2020644.80648.80640.80646.20646.201,071,849
23 Nov 2020658.60658.60640.60641.20641.20756,780
20 Nov 2020648.40657.20646.00646.00646.00848,296
19 Nov 2020665.60668.40645.60645.60645.601,368,200
19 Nov 20208.8 Dividend
18 Nov 2020670.00680.20669.40674.00665.201,195,135
17 Nov 2020671.00686.15671.00673.40664.61902,624
16 Nov 2020678.80682.60671.20678.20669.351,033,926
13 Nov 2020675.60680.40671.20672.20663.42992,457
12 Nov 2020673.40687.20672.20679.60670.731,051,950
11 Nov 2020688.00689.00674.20678.40669.54923,979
10 Nov 2020666.60681.40666.60681.40672.501,660,118
09 Nov 2020650.20682.40646.80672.40663.621,376,583
06 Nov 2020653.80671.60645.80645.80637.371,221,495
05 Nov 2020652.00681.40652.00652.00643.492,239,126
04 Nov 2020601.80633.00595.22633.00624.741,323,068
03 Nov 2020610.00613.60605.80613.60605.59695,569
02 Nov 2020595.00601.60592.00601.60593.75771,964
30 Oct 2020601.40602.46587.20595.20587.432,622,946
29 Oct 2020625.00627.60603.20603.20595.321,377,760
28 Oct 2020625.00630.60619.20623.80615.662,755,379
27 Oct 2020626.00637.60625.60630.00621.77926,356
26 Oct 2020635.40643.20630.00630.00621.771,047,101
23 Oct 2020630.20643.20630.20641.80633.42645,101
22 Oct 2020635.40639.40626.80638.60630.26983,853
21 Oct 2020637.40645.88633.20633.20624.93978,271
20 Oct 2020656.40656.40639.80644.40635.99728,883
19 Oct 2020637.40652.22637.40644.40635.99637,533
16 Oct 2020647.60650.00641.40646.00637.571,000,102
15 Oct 2020647.60647.60632.80638.00629.67966,722
14 Oct 2020662.80664.00647.60647.60639.141,411,280
13 Oct 2020662.00667.60658.80658.80650.201,619,223
12 Oct 2020660.60679.40660.60668.20659.481,621,005
09 Oct 2020658.00672.00658.00672.00663.231,192,600
08 Oct 2020667.80668.60660.80662.40653.751,323,044
07 Oct 2020665.00678.80659.80665.00656.321,631,709
06 Oct 2020674.60678.60670.80678.60669.74700,992
05 Oct 2020682.40682.60672.20675.60666.78981,717
02 Oct 2020667.00676.40665.20676.40667.57771,261
01 Oct 2020669.20679.80666.80674.80665.991,109,197
30 Sep 2020661.60668.53659.60665.20656.51758,205
29 Sep 2020673.60673.60659.60662.00653.36743,004
28 Sep 2020681.40681.40668.60668.60659.871,150,034
25 Sep 2020687.00687.00665.00669.80661.05834,733
24 Sep 2020677.20677.40668.20671.60662.83687,321
23 Sep 2020680.80684.80674.60674.60665.79775,343
22 Sep 2020669.40677.40663.40672.20663.42846,905
21 Sep 2020689.60692.80665.80670.80662.041,686,123
18 Sep 2020695.00695.80687.40695.80686.724,888,702
17 Sep 2020694.40695.40682.40692.40683.36787,050
16 Sep 2020684.80692.60683.80689.40680.401,066,659
15 Sep 2020688.20690.40681.40689.40680.40967,732
14 Sep 2020691.60691.60683.20685.40676.45539,342
11 Sep 2020691.00691.00684.20687.20678.23606,479
10 Sep 2020698.60699.20687.00687.40678.43602,842
09 Sep 2020685.00695.40679.60695.20686.121,086,278
08 Sep 2020683.20692.00680.20686.20677.24886,578
07 Sep 2020681.20684.20673.80681.80672.90365,470
04 Sep 2020684.80685.00670.40674.20665.401,027,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...