Tate & Lyle plc (TATE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:01PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Nov 2022 | 716.00 | 716.00 | 695.00 | 699.00 | 693.87 | 979,142 |
| 01 Nov 2022 | 714.20 | 714.20 | 701.80 | 702.00 | 696.85 | 1,980,323 |
| 31 Oct 2022 | 708.40 | 708.40 | 698.60 | 701.00 | 695.86 | 1,552,096 |
| 28 Oct 2022 | 692.60 | 699.40 | 687.40 | 698.00 | 692.88 | 675,849 |
| 27 Oct 2022 | 716.00 | 716.00 | 692.20 | 695.20 | 690.10 | 725,053 |
| 26 Oct 2022 | 705.80 | 705.80 | 688.00 | 698.00 | 692.88 | 1,052,352 |
| 25 Oct 2022 | 685.00 | 693.00 | 681.60 | 693.00 | 687.91 | 2,798,892 |
| 24 Oct 2022 | 685.00 | 686.80 | 672.60 | 684.00 | 678.98 | 499,527 |
| 21 Oct 2022 | 678.40 | 685.00 | 669.60 | 676.00 | 671.04 | 942,265 |
| 20 Oct 2022 | 681.40 | 686.00 | 673.80 | 680.00 | 675.01 | 1,028,212 |
| 19 Oct 2022 | 681.60 | 683.00 | 676.46 | 678.40 | 673.42 | 625,385 |
| 18 Oct 2022 | 685.20 | 685.60 | 671.20 | 680.60 | 675.61 | 583,403 |
| 17 Oct 2022 | 676.40 | 686.20 | 674.00 | 679.00 | 674.02 | 1,734,290 |
| 14 Oct 2022 | 677.00 | 682.00 | 669.80 | 674.00 | 669.05 | 1,881,175 |
| 13 Oct 2022 | 650.40 | 668.00 | 648.00 | 668.00 | 663.10 | 2,101,781 |
| 12 Oct 2022 | 660.00 | 672.60 | 659.40 | 659.40 | 654.56 | 1,181,729 |
| 11 Oct 2022 | 663.60 | 700.00 | 663.60 | 667.60 | 662.70 | 930,957 |
| 10 Oct 2022 | 670.00 | 682.00 | 665.40 | 678.80 | 673.82 | 873,857 |
| 07 Oct 2022 | 674.20 | 681.80 | 672.00 | 672.00 | 667.07 | 791,865 |
| 06 Oct 2022 | 699.40 | 699.40 | 673.60 | 677.20 | 672.23 | 997,832 |
| 05 Oct 2022 | 673.60 | 692.40 | 673.60 | 683.40 | 678.38 | 1,707,310 |
| 04 Oct 2022 | 680.00 | 693.60 | 671.60 | 693.60 | 688.51 | 3,078,473 |
| 03 Oct 2022 | 675.00 | 677.40 | 666.40 | 671.00 | 666.08 | 1,308,847 |
| 30 Sept 2022 | 660.00 | 683.00 | 659.60 | 680.00 | 675.01 | 3,221,101 |
| 29 Sept 2022 | 660.00 | 662.40 | 651.40 | 657.20 | 652.38 | 1,423,028 |
| 28 Sept 2022 | 657.00 | 666.60 | 647.80 | 662.20 | 657.34 | 1,217,370 |
| 27 Sept 2022 | 680.00 | 682.60 | 663.60 | 663.60 | 658.73 | 1,282,555 |
| 26 Sept 2022 | 676.00 | 684.40 | 673.00 | 676.80 | 671.83 | 2,140,078 |
| 23 Sept 2022 | 691.20 | 693.80 | 676.00 | 683.20 | 678.19 | 1,136,209 |
| 22 Sept 2022 | 692.20 | 702.00 | 688.80 | 691.20 | 686.13 | 823,223 |
| 21 Sept 2022 | 683.40 | 694.40 | 681.03 | 693.00 | 687.91 | 2,608,273 |
| 20 Sept 2022 | 710.00 | 710.00 | 686.60 | 687.80 | 682.75 | 2,731,812 |
| 16 Sept 2022 | 711.40 | 724.40 | 700.40 | 701.60 | 696.45 | 3,190,332 |
| 15 Sept 2022 | 713.20 | 718.60 | 706.20 | 712.60 | 707.37 | 1,826,120 |
| 14 Sept 2022 | 715.00 | 719.60 | 696.20 | 696.20 | 691.09 | 1,923,982 |
| 13 Sept 2022 | 724.20 | 741.40 | 718.80 | 718.80 | 713.52 | 2,234,547 |
| 12 Sept 2022 | 729.18 | 739.60 | 717.80 | 735.80 | 730.40 | 3,401,065 |
| 09 Sept 2022 | 755.00 | 761.20 | 751.20 | 761.20 | 755.61 | 1,100,027 |
| 08 Sept 2022 | 732.20 | 756.20 | 732.20 | 748.20 | 742.71 | 1,824,467 |
| 07 Sept 2022 | 745.00 | 754.80 | 743.20 | 751.00 | 745.49 | 1,244,101 |
| 06 Sept 2022 | 750.00 | 758.75 | 731.20 | 753.00 | 747.47 | 1,495,458 |
| 05 Sept 2022 | 746.00 | 752.07 | 732.80 | 750.00 | 744.50 | 1,100,871 |
| 02 Sept 2022 | 746.00 | 758.00 | 746.00 | 758.00 | 752.44 | 689,506 |
| 01 Sept 2022 | 755.00 | 763.00 | 748.80 | 752.20 | 746.68 | 1,308,244 |
| 31 Aug 2022 | 775.00 | 775.00 | 753.83 | 764.20 | 758.59 | 2,524,798 |
| 30 Aug 2022 | 762.80 | 791.60 | 762.80 | 771.40 | 765.74 | 1,254,639 |
| 26 Aug 2022 | 785.00 | 785.60 | 778.40 | 781.40 | 775.67 | 1,168,425 |
| 25 Aug 2022 | 772.40 | 785.40 | 762.20 | 779.00 | 773.28 | 499,438 |
| 24 Aug 2022 | 774.00 | 782.40 | 769.20 | 781.20 | 775.47 | 940,881 |
| 23 Aug 2022 | 770.20 | 778.00 | 765.00 | 773.40 | 767.72 | 810,538 |
| 22 Aug 2022 | 777.60 | 787.80 | 777.60 | 779.60 | 773.88 | 516,958 |
| 19 Aug 2022 | 784.00 | 794.20 | 772.80 | 790.60 | 784.80 | 1,192,876 |
| 18 Aug 2022 | 790.00 | 796.20 | 783.79 | 790.60 | 784.80 | 403,011 |
| 17 Aug 2022 | 792.00 | 801.80 | 791.40 | 793.20 | 787.38 | 1,159,598 |
| 16 Aug 2022 | 800.00 | 803.40 | 794.80 | 800.80 | 794.92 | 1,130,073 |
| 15 Aug 2022 | 796.00 | 802.80 | 793.40 | 797.60 | 791.75 | 352,511 |
| 12 Aug 2022 | 791.40 | 801.00 | 788.00 | 795.80 | 789.96 | 623,955 |
| 11 Aug 2022 | 786.40 | 802.40 | 786.40 | 797.00 | 791.15 | 815,158 |
| 10 Aug 2022 | 795.00 | 802.00 | 791.40 | 802.00 | 796.11 | 686,608 |
| 09 Aug 2022 | 789.80 | 801.20 | 789.80 | 793.60 | 787.78 | 477,697 |
| 08 Aug 2022 | 799.80 | 802.70 | 794.40 | 799.00 | 793.14 | 486,239 |
| 05 Aug 2022 | 798.00 | 808.20 | 796.80 | 798.20 | 792.34 | 670,863 |
| 04 Aug 2022 | 790.20 | 809.40 | 790.20 | 803.80 | 797.90 | 1,786,925 |
| 03 Aug 2022 | 796.80 | 805.60 | 796.00 | 805.60 | 799.69 | 1,682,998 |
| 02 Aug 2022 | 792.60 | 803.40 | 792.60 | 800.40 | 794.53 | 1,036,229 |
| 01 Aug 2022 | 780.00 | 802.60 | 780.00 | 801.00 | 795.12 | 699,359 |
| 29 Jul 2022 | 799.40 | 802.80 | 795.20 | 802.80 | 796.91 | 2,095,425 |
| 28 Jul 2022 | 778.80 | 799.20 | 778.80 | 796.00 | 790.16 | 943,829 |
| 27 Jul 2022 | 800.00 | 804.80 | 795.00 | 797.00 | 791.15 | 920,361 |
| 26 Jul 2022 | 776.40 | 804.60 | 776.40 | 795.40 | 789.56 | 1,079,339 |
| 25 Jul 2022 | 776.60 | 800.00 | 776.60 | 798.00 | 792.14 | 1,992,185 |
| 22 Jul 2022 | 778.60 | 800.20 | 778.60 | 794.00 | 788.17 | 9,567,366 |
| 21 Jul 2022 | 785.00 | 792.60 | 780.80 | 790.00 | 784.20 | 910,573 |
| 20 Jul 2022 | 789.80 | 791.76 | 784.80 | 785.40 | 779.64 | 1,258,974 |
| 19 Jul 2022 | 769.80 | 789.40 | 764.80 | 785.20 | 779.44 | 898,711 |
| 18 Jul 2022 | 781.40 | 785.40 | 777.00 | 778.60 | 772.89 | 1,224,976 |
| 15 Jul 2022 | 774.40 | 780.60 | 769.40 | 778.80 | 773.08 | 1,269,571 |
| *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.
