TATE.L - Tate & Lyle plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Nov 2019 | 692.40 | 700.80 | 688.20 | 698.80 | 698.80 | 1,465,475 |
| 21 Nov 2019 | 8.8 Dividend | |||||
| 20 Nov 2019 | 704.60 | 707.80 | 698.40 | 706.80 | 698.00 | 1,355,353 |
| 19 Nov 2019 | 707.20 | 710.60 | 702.20 | 702.20 | 693.46 | 775,096 |
| 18 Nov 2019 | 718.20 | 718.20 | 707.40 | 707.40 | 698.59 | 1,207,097 |
| 15 Nov 2019 | 711.00 | 715.80 | 706.00 | 713.20 | 704.32 | 1,149,905 |
| 14 Nov 2019 | 720.60 | 727.40 | 715.00 | 715.80 | 706.89 | 1,420,695 |
| 13 Nov 2019 | 717.80 | 729.60 | 717.80 | 724.40 | 715.38 | 1,574,887 |
| 12 Nov 2019 | 725.20 | 727.20 | 717.20 | 723.80 | 714.79 | 1,261,720 |
| 11 Nov 2019 | 715.60 | 725.60 | 712.40 | 722.40 | 713.41 | 1,764,725 |
| 08 Nov 2019 | 693.40 | 726.60 | 693.40 | 718.40 | 709.46 | 2,749,956 |
| 07 Nov 2019 | 683.60 | 722.60 | 682.20 | 696.80 | 688.12 | 4,823,721 |
| 06 Nov 2019 | 669.20 | 674.40 | 663.80 | 663.80 | 655.54 | 2,405,801 |
| 05 Nov 2019 | 676.20 | 677.00 | 662.80 | 668.00 | 659.68 | 1,564,219 |
| 04 Nov 2019 | 678.80 | 683.80 | 671.40 | 679.00 | 670.55 | 990,739 |
| 01 Nov 2019 | 671.40 | 677.20 | 671.40 | 675.60 | 667.19 | 835,590 |
| 31 Oct 2019 | 675.80 | 679.40 | 671.20 | 673.00 | 664.62 | 899,549 |
| 30 Oct 2019 | 669.40 | 676.80 | 668.60 | 675.80 | 667.39 | 852,840 |
| 29 Oct 2019 | 672.20 | 674.40 | 666.40 | 671.80 | 663.44 | 856,563 |
| 28 Oct 2019 | 667.20 | 679.80 | 665.80 | 671.20 | 662.84 | 955,942 |
| 25 Oct 2019 | 678.20 | 680.20 | 669.80 | 674.60 | 666.20 | 694,743 |
| 24 Oct 2019 | 677.40 | 680.40 | 673.40 | 677.40 | 668.97 | 691,293 |
| 23 Oct 2019 | 675.20 | 679.60 | 672.80 | 677.80 | 669.36 | 1,480,962 |
| 22 Oct 2019 | 680.00 | 680.60 | 669.40 | 674.80 | 666.40 | 1,445,733 |
| 21 Oct 2019 | 675.80 | 684.60 | 669.40 | 678.60 | 670.15 | 1,541,859 |
| 18 Oct 2019 | 684.40 | 688.00 | 671.84 | 673.00 | 664.62 | 1,934,073 |
| 17 Oct 2019 | 689.20 | 690.00 | 681.20 | 684.60 | 676.08 | 1,624,054 |
| 16 Oct 2019 | 687.00 | 698.40 | 685.60 | 688.20 | 679.63 | 1,962,021 |
| 15 Oct 2019 | 690.80 | 693.51 | 682.40 | 690.80 | 682.20 | 1,295,897 |
| 14 Oct 2019 | 691.20 | 697.00 | 680.97 | 688.80 | 680.22 | 1,261,687 |
| 11 Oct 2019 | 695.60 | 697.40 | 684.80 | 691.20 | 682.59 | 1,918,087 |
| 10 Oct 2019 | 703.20 | 703.20 | 685.60 | 692.00 | 683.38 | 1,683,802 |
| 09 Oct 2019 | 709.80 | 709.80 | 696.00 | 696.60 | 687.93 | 1,112,831 |
| 08 Oct 2019 | 701.80 | 707.20 | 699.80 | 700.80 | 692.07 | 895,222 |
| 07 Oct 2019 | 697.40 | 706.40 | 695.60 | 706.40 | 697.61 | 927,751 |
| 04 Oct 2019 | 698.00 | 702.40 | 694.80 | 700.80 | 692.07 | 875,122 |
| 03 Oct 2019 | 710.20 | 711.80 | 692.99 | 697.40 | 688.72 | 882,515 |
| 02 Oct 2019 | 726.20 | 733.80 | 710.20 | 710.20 | 701.36 | 1,208,641 |
| 01 Oct 2019 | 736.00 | 742.20 | 731.80 | 735.40 | 726.24 | 981,519 |
| 30 Sep 2019 | 730.60 | 740.40 | 728.40 | 736.00 | 726.84 | 1,268,775 |
| 27 Sep 2019 | 719.20 | 740.20 | 719.20 | 733.60 | 724.47 | 2,853,891 |
| 26 Sep 2019 | 715.00 | 730.00 | 714.00 | 717.00 | 708.07 | 1,586,310 |
| 25 Sep 2019 | 723.80 | 729.00 | 711.80 | 715.00 | 706.10 | 1,444,949 |
| 24 Sep 2019 | 744.80 | 744.80 | 723.40 | 726.40 | 717.36 | 1,972,438 |
| 23 Sep 2019 | 738.20 | 745.60 | 737.00 | 737.00 | 727.82 | 1,154,166 |
| 20 Sep 2019 | 742.20 | 752.00 | 742.00 | 742.00 | 732.76 | 3,450,009 |
| 19 Sep 2019 | 741.80 | 745.40 | 733.40 | 742.20 | 732.96 | 1,090,280 |
| 18 Sep 2019 | 739.80 | 750.60 | 738.00 | 746.40 | 737.11 | 1,879,769 |
| 17 Sep 2019 | 735.00 | 744.40 | 735.00 | 741.80 | 732.56 | 958,345 |
| 16 Sep 2019 | 742.20 | 744.44 | 733.00 | 741.80 | 732.56 | 1,828,434 |
| 13 Sep 2019 | 745.60 | 748.60 | 739.60 | 745.20 | 735.92 | 1,059,305 |
| 12 Sep 2019 | 744.80 | 756.40 | 744.00 | 751.20 | 741.85 | 1,262,181 |
| 11 Sep 2019 | 741.40 | 750.20 | 733.00 | 747.40 | 738.09 | 1,476,966 |
| 10 Sep 2019 | 723.60 | 737.60 | 720.80 | 735.80 | 726.64 | 1,209,462 |
| 09 Sep 2019 | 738.60 | 738.60 | 721.80 | 721.80 | 712.81 | 2,551,185 |
| 06 Sep 2019 | 731.80 | 741.40 | 728.40 | 737.00 | 727.82 | 877,075 |
| 05 Sep 2019 | 741.80 | 744.40 | 733.00 | 737.20 | 728.02 | 1,151,740 |
| 04 Sep 2019 | 740.00 | 756.40 | 740.00 | 743.00 | 733.75 | 1,316,244 |
| 03 Sep 2019 | 734.80 | 748.20 | 733.60 | 747.40 | 738.09 | 1,263,675 |
| 02 Sep 2019 | 719.40 | 738.00 | 719.40 | 732.80 | 723.68 | 1,034,215 |
| 30 Aug 2019 | 703.00 | 719.40 | 702.40 | 719.40 | 710.44 | 1,344,484 |
| 29 Aug 2019 | 704.40 | 710.60 | 700.60 | 704.40 | 695.63 | 939,656 |
| 28 Aug 2019 | 702.00 | 707.80 | 699.40 | 706.40 | 697.61 | 1,038,963 |
| 27 Aug 2019 | 699.00 | 702.20 | 689.20 | 702.20 | 693.46 | 1,256,724 |
| 23 Aug 2019 | 703.40 | 705.40 | 692.20 | 692.20 | 683.58 | 854,947 |
| 22 Aug 2019 | 699.80 | 704.80 | 694.60 | 699.60 | 690.89 | 1,031,142 |
| 21 Aug 2019 | 697.20 | 703.80 | 695.80 | 701.40 | 692.67 | 1,108,821 |
| 20 Aug 2019 | 705.20 | 711.00 | 696.20 | 696.20 | 687.53 | 1,109,343 |
| 19 Aug 2019 | 702.20 | 708.60 | 699.80 | 705.00 | 696.22 | 2,931,483 |
| 16 Aug 2019 | 722.60 | 722.60 | 699.60 | 700.20 | 691.48 | 1,675,898 |
| 15 Aug 2019 | 725.40 | 725.40 | 707.20 | 710.00 | 701.16 | 1,115,031 |
| 14 Aug 2019 | 728.80 | 735.60 | 722.00 | 722.40 | 713.41 | 949,995 |
| 13 Aug 2019 | 730.00 | 732.00 | 720.80 | 731.60 | 722.49 | 819,158 |
| 12 Aug 2019 | 726.80 | 732.40 | 726.20 | 729.80 | 720.71 | 993,604 |
| 09 Aug 2019 | 719.60 | 727.00 | 719.60 | 724.00 | 714.99 | 557,980 |
| 08 Aug 2019 | 723.40 | 724.20 | 716.00 | 724.20 | 715.18 | 823,077 |
| 07 Aug 2019 | 731.80 | 732.60 | 712.00 | 715.60 | 706.69 | 1,352,813 |
| 06 Aug 2019 | 728.40 | 734.20 | 721.40 | 732.40 | 723.28 | 1,927,773 |
| 05 Aug 2019 | 743.60 | 745.54 | 724.20 | 727.00 | 717.95 | 1,866,445 |
| 02 Aug 2019 | 751.40 | 763.80 | 743.20 | 743.20 | 733.95 | 1,045,187 |
| 01 Aug 2019 | 750.40 | 757.40 | 749.37 | 755.80 | 746.39 | 1,556,733 |
| 31 Jul 2019 | 753.00 | 759.20 | 749.60 | 755.40 | 745.99 | 1,989,766 |
| 30 Jul 2019 | 758.20 | 761.20 | 753.20 | 753.60 | 744.22 | 1,282,477 |
| 29 Jul 2019 | 751.60 | 765.20 | 750.20 | 755.20 | 745.80 | 1,607,071 |
| 26 Jul 2019 | 752.00 | 757.60 | 747.00 | 752.20 | 742.83 | 1,071,643 |
| 25 Jul 2019 | 760.80 | 763.20 | 753.60 | 753.60 | 744.22 | 1,236,103 |
| 24 Jul 2019 | 759.00 | 763.80 | 754.20 | 757.60 | 748.17 | 1,431,376 |
| 23 Jul 2019 | 763.00 | 764.80 | 758.00 | 758.00 | 748.56 | 791,517 |
| 22 Jul 2019 | 753.00 | 762.40 | 753.00 | 758.00 | 748.56 | 1,104,211 |
| 19 Jul 2019 | 763.80 | 764.40 | 757.80 | 762.60 | 753.11 | 1,012,271 |
| 18 Jul 2019 | 756.00 | 759.60 | 752.00 | 756.20 | 746.78 | 678,156 |
| 17 Jul 2019 | 752.20 | 759.80 | 748.20 | 756.40 | 746.98 | 1,051,070 |
| 16 Jul 2019 | 754.60 | 759.00 | 751.80 | 754.80 | 745.40 | 720,103 |
| 15 Jul 2019 | 752.00 | 759.20 | 749.80 | 757.20 | 747.77 | 817,063 |
| 12 Jul 2019 | 751.60 | 752.20 | 745.60 | 749.20 | 739.87 | 856,820 |
| 11 Jul 2019 | 752.60 | 759.00 | 748.20 | 752.40 | 743.03 | 748,977 |
| 10 Jul 2019 | 754.80 | 754.80 | 747.20 | 752.00 | 742.64 | 972,411 |
| 09 Jul 2019 | 756.80 | 764.20 | 753.40 | 755.60 | 746.19 | 751,325 |
| 08 Jul 2019 | 758.00 | 759.80 | 751.60 | 759.40 | 749.95 | 1,004,392 |
| 05 Jul 2019 | 769.20 | 769.40 | 750.40 | 752.80 | 743.43 | 877,253 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...