UK markets close in 2 hours 6 minutes

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
800.40+2.80 (+0.35%)
As of 02:08PM BST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022800.00803.40794.80800.40800.40126,123
15 Aug 2022796.00802.80793.40797.60797.60352,511
12 Aug 2022791.40801.00788.00795.80795.80623,955
11 Aug 2022786.40802.40786.40797.00797.00815,158
10 Aug 2022795.00802.00791.40802.00802.00686,608
09 Aug 2022789.80801.20789.80793.60793.60477,697
08 Aug 2022799.80802.70794.40799.00799.00486,239
05 Aug 2022798.00808.20796.80798.20798.20670,863
04 Aug 2022790.20809.40790.20803.80803.801,786,925
03 Aug 2022796.80805.60796.00805.60805.601,682,998
02 Aug 2022792.60803.40792.60800.40800.401,036,229
01 Aug 2022780.00802.60780.00801.00801.00699,359
29 Jul 2022799.40802.80795.20802.80802.802,095,425
28 Jul 2022778.80799.20778.80796.00796.00943,829
27 Jul 2022800.00804.80795.00797.00797.00920,361
26 Jul 2022776.40804.60776.40795.40795.401,079,339
25 Jul 2022776.60800.00776.60798.00798.001,992,185
22 Jul 2022778.60800.20778.60794.00794.009,567,366
21 Jul 2022785.00792.60780.80790.00790.00910,573
20 Jul 2022789.80791.76784.80785.40785.401,258,974
19 Jul 2022769.80789.40764.80785.20785.20898,711
18 Jul 2022781.40785.40777.00778.60778.601,224,976
15 Jul 2022774.40780.60769.40778.80778.801,269,571
14 Jul 2022777.80777.80768.50772.20772.201,422,886
13 Jul 2022777.60780.60771.80772.80772.801,927,614
12 Jul 2022775.00781.60769.40778.60778.601,251,636
11 Jul 2022770.00778.00768.00778.00778.00669,428
08 Jul 2022773.40775.40768.20773.00773.00821,452
07 Jul 2022782.60782.60773.40773.80773.801,639,864
06 Jul 2022779.80785.80775.80776.40776.402,568,038
05 Jul 2022780.00781.80767.00775.00775.002,401,545
04 Jul 2022768.60776.00761.40772.00772.001,945,034
01 Jul 2022743.00765.80740.80760.20760.201,167,378
30 Jun 2022759.40759.80747.93749.40749.403,341,858
30 Jun 202212.8 Dividend
29 Jun 2022765.40779.80760.80779.80767.001,658,784
28 Jun 2022772.40780.00771.99772.00759.331,214,551
27 Jun 2022766.00780.60764.20778.60765.821,038,180
24 Jun 2022751.00767.40747.60765.40752.841,219,002
23 Jun 2022750.20755.60734.20749.00736.711,259,331
22 Jun 2022761.40766.40749.00753.80741.434,217,795
21 Jun 2022755.20781.60755.20768.60755.985,541,955
20 Jun 2022775.00776.80755.80773.80761.104,204,506
17 Jun 2022747.00769.00744.40763.60751.076,118,193
16 Jun 2022759.00759.80741.20744.00731.792,197,055
15 Jun 2022740.40765.00737.20760.00747.536,506,554
14 Jun 2022745.50749.00729.41733.50721.462,547,302
13 Jun 2022737.50739.50721.72738.50726.382,134,205
10 Jun 2022756.00762.00732.50743.50731.302,901,596
09 Jun 2022745.00778.26745.00762.00749.492,422,992
08 Jun 2022758.50759.50740.00745.00732.771,736,025
07 Jun 2022752.50760.00751.00757.00744.571,791,437
06 Jun 2022755.50768.50753.00753.00740.641,131,923
01 Jun 2022754.50756.50746.50752.00739.661,196,350
31 May 2022752.50752.50741.00744.50732.281,896,472
30 May 2022759.50767.00750.57753.00740.641,628,270
27 May 2022762.00765.50750.12755.00742.61900,702
26 May 2022767.50772.48763.00764.00751.461,132,502
25 May 2022768.00771.50763.65771.50758.84894,008
24 May 2022762.00765.00751.35760.50748.022,789,073
23 May 2022760.00762.50753.50761.50749.00911,479
20 May 2022739.00757.41738.50754.50742.121,126,609
19 May 2022753.00759.92730.00740.00727.85863,109
18 May 2022787.50791.00761.00761.00748.511,620,411
17 May 2022783.00786.50775.50784.00771.131,444,316
16 May 2022771.50782.50766.00779.00766.211,181,304
13 May 2022766.00776.00765.24776.00763.261,023,262
12 May 2022756.50764.37755.00759.50747.031,154,812
11 May 2022767.00771.00759.50769.00756.381,455,887
10 May 2022766.50775.50763.00765.00752.44978,586
09 May 2022770.00770.80759.00761.50749.001,959,420
06 May 2022781.50783.00761.35770.00757.362,095,396
05 May 2022795.10795.40782.10785.80772.901,799,116
04 May 2022800.10814.90776.60781.90769.071,772,262
03 May 2022791.90807.50778.04800.00786.871,480,546
03 May 2022107 Dividend
03 May 20226:7 Stock split
29 Apr 2022886.67909.97883.17906.50786.381,451,713
28 Apr 2022908.83912.57901.83901.83782.331,505,181
27 Apr 2022904.87906.03888.77903.23783.541,025,788
26 Apr 2022905.80910.47901.57904.17784.352,006,996
25 Apr 2022887.60901.83882.70900.20780.911,297,032
22 Apr 2022890.87907.12889.47896.00777.27814,549
21 Apr 2022892.03900.90890.17899.73780.511,045,722
20 Apr 2022892.73900.20884.33892.27774.032,144,500
19 Apr 2022898.33899.97866.13889.70771.801,911,404
14 Apr 2022904.40904.40888.56900.20780.911,059,174
13 Apr 2022893.20897.11885.97890.63772.611,017,591
12 Apr 2022906.50906.50887.37895.53776.861,041,606
11 Apr 2022900.67906.03893.43906.03785.971,580,622
08 Apr 2022892.50903.23887.60903.23783.541,234,055
07 Apr 2022877.80890.17867.18890.17772.212,218,273
06 Apr 2022875.93886.67868.70873.37757.632,482,332
05 Apr 2022861.00878.03855.67878.03761.682,637,633
04 Apr 2022862.17865.43851.90860.77746.703,014,230
01 Apr 2022854.23857.97847.99851.43738.611,495,415
31 Mar 2022845.83870.33845.37854.23741.041,757,328
30 Mar 2022833.23845.37833.23839.30728.08852,780
29 Mar 2022858.90858.90838.83842.33730.71952,607
28 Mar 2022836.73847.00836.27841.17729.701,153,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...