UK markets closed

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
670.00+7.80 (+1.18%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020661.00670.80659.00670.00670.00717,212
06 Aug 2020652.60663.80652.60662.20662.20992,923
05 Aug 2020668.40670.40659.17666.00666.001,444,649
04 Aug 2020666.20667.00658.40663.40663.401,321,997
03 Aug 2020653.00665.00645.20665.00665.001,642,822
31 Jul 2020660.80666.20651.20651.20651.202,728,381
30 Jul 2020655.20675.80654.00660.40660.401,367,736
29 Jul 2020666.60675.60664.40669.00669.00640,706
28 Jul 2020678.00678.00658.80666.60666.601,010,447
27 Jul 2020670.00675.00664.80664.80664.801,364,467
24 Jul 2020659.80680.00657.60677.00677.001,298,560
23 Jul 2020660.00683.60656.20659.20659.201,605,101
22 Jul 2020647.40662.80647.00652.60652.603,646,435
21 Jul 2020652.60657.20645.20649.20649.201,300,764
20 Jul 2020------
17 Jul 2020645.20650.40643.00647.20647.20625,738
16 Jul 2020651.60654.60643.00645.40645.40921,129
15 Jul 2020658.60659.00651.20658.00658.00807,288
14 Jul 2020640.80656.80635.60654.00654.001,634,278
13 Jul 2020635.00647.00631.60641.80641.802,685,946
10 Jul 2020620.00628.80610.60628.00628.001,338,586
09 Jul 2020637.60639.20624.40627.20627.201,659,966
08 Jul 2020656.00663.20633.60635.40635.402,551,103
07 Jul 2020660.00667.16660.00664.40664.401,159,775
06 Jul 2020672.20677.09663.40665.80665.80680,444
03 Jul 2020685.40685.40663.20667.80667.80969,450
02 Jul 2020681.00684.00663.80672.60672.601,339,465
01 Jul 2020674.80675.80662.80673.60673.601,232,333
30 Jun 2020672.40675.77666.80667.60667.601,329,961
29 Jun 2020656.60673.60656.60672.40672.40859,778
26 Jun 2020665.40675.80665.40669.20669.20632,600
25 Jun 2020669.20672.80660.26667.60667.601,123,268
24 Jun 2020678.00685.62669.20670.00670.001,567,401
23 Jun 2020681.60697.75673.00677.80677.801,474,698
22 Jun 2020677.40690.20673.20673.40673.401,090,092
19 Jun 2020680.80698.20677.00691.00691.006,122,986
18 Jun 2020690.00694.28676.00677.00677.001,556,562
18 Jun 202020.8 Dividend
17 Jun 2020696.40714.40688.40714.40693.601,794,114
16 Jun 2020679.60703.89678.20699.00678.651,990,564
15 Jun 2020664.20673.80656.20672.00652.432,378,374
12 Jun 2020662.60674.20655.00670.00650.491,624,998
11 Jun 2020676.00678.00667.00667.00647.582,902,699
10 Jun 2020672.20683.80672.20678.40658.651,263,503
09 Jun 2020682.20690.00670.00672.40652.823,378,678
08 Jun 2020685.00700.40677.22694.60674.381,915,077
05 Jun 2020686.20691.80680.80684.80664.861,266,913
04 Jun 2020683.80690.87671.80686.40666.421,819,735
03 Jun 2020675.00690.80670.40689.40669.332,274,716
02 Jun 2020685.00689.80671.40671.40651.851,731,791
01 Jun 2020690.00690.00677.80680.40660.591,826,464
29 May 2020684.00688.00673.20673.40653.793,649,325
28 May 2020668.00691.00661.00687.40667.392,514,024
27 May 2020638.60665.40638.60665.40646.036,155,327
26 May 2020650.20652.20637.00649.00630.102,595,737
22 May 2020636.20640.60626.00636.60618.071,867,429
21 May 2020643.00667.00635.40635.40616.903,547,184
20 May 2020647.00651.25632.80633.60615.152,429,914
19 May 2020655.20657.69638.00641.20622.531,310,549
18 May 2020645.60657.40642.40647.60628.741,723,461
15 May 2020637.00644.60633.40638.00619.42965,126
14 May 2020635.00639.60618.40629.80611.461,779,158
13 May 2020665.00669.00640.40641.60622.921,435,024
12 May 2020655.00670.60655.00662.40643.111,900,153
11 May 2020645.00659.20644.40657.80638.652,096,184
07 May 2020640.00652.20640.00645.00626.223,136,353
06 May 2020656.40665.00640.60641.60622.922,205,997
05 May 2020668.60670.40653.60658.80639.621,730,075
04 May 2020685.00685.20663.40663.40644.083,265,871
01 May 2020704.00707.80692.40695.20674.96381,641
30 Apr 2020711.20716.40703.20712.20691.461,389,581
29 Apr 2020701.40711.80698.20709.60688.941,431,965
28 Apr 2020694.60710.00679.60705.00684.471,280,585
27 Apr 2020692.60699.40683.00684.40664.47979,303
24 Apr 2020681.00693.00678.60684.80664.861,252,922
23 Apr 2020676.80690.40675.40687.80667.771,619,579
22 Apr 2020673.00688.40670.20682.20662.341,137,630
21 Apr 2020679.80686.38669.80671.80652.241,021,997
20 Apr 2020682.60692.40681.00688.80668.751,110,543
17 Apr 2020682.60697.27671.00683.40663.501,322,110
16 Apr 2020658.40677.20656.60670.00650.491,495,179
15 Apr 2020688.20693.58659.20665.40646.031,634,148
14 Apr 2020690.80696.00674.80694.20673.994,339,358
09 Apr 2020690.20695.80674.40688.80668.752,117,459
08 Apr 2020683.20690.20667.20680.80660.982,108,547
07 Apr 2020656.20692.32651.82683.40663.502,085,446
06 Apr 2020625.00646.20617.60646.00627.191,527,482
03 Apr 2020607.40614.80595.60614.40596.511,877,842
02 Apr 2020628.60628.60604.20609.00591.271,251,472
01 Apr 2020640.00662.00611.60621.40603.311,897,619
31 Mar 2020622.00656.00590.92656.00636.902,691,377
30 Mar 2020612.60620.20588.20620.20602.142,044,170
27 Mar 2020591.20616.60590.20607.00589.331,295,153
26 Mar 2020568.40607.20568.40607.20589.522,749,941
25 Mar 2020578.40640.00557.00584.00567.002,176,818
24 Mar 2020547.60572.00536.80572.00555.351,935,680
23 Mar 2020510.20549.00493.83530.20514.762,595,610
20 Mar 2020554.20596.20531.60566.80550.304,187,796
19 Mar 2020553.80586.00511.40539.20523.507,393,480
18 Mar 2020565.00579.40532.60553.20537.094,438,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more