TATE.L - Tate & Lyle plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020628.60628.60604.20620.80620.80147,657
01 Apr 2020640.00662.00611.60621.40621.401,897,619
31 Mar 2020622.00656.00590.92656.00656.002,691,377
30 Mar 2020612.60620.20588.20620.20620.202,044,170
27 Mar 2020591.20616.60590.20607.00607.001,295,153
26 Mar 2020568.40607.20568.40607.20607.202,749,941
25 Mar 2020578.40640.00557.00584.00584.002,176,818
24 Mar 2020547.60572.00536.80572.00572.001,935,680
23 Mar 2020510.20549.00493.83530.20530.202,595,610
20 Mar 2020554.20596.20531.60566.80566.804,187,796
19 Mar 2020553.80586.00511.40539.20539.207,393,480
18 Mar 2020565.00579.40532.60553.20553.204,438,129
17 Mar 2020598.60616.20571.80591.40591.404,313,111
16 Mar 2020582.20590.98554.60581.60581.603,233,453
13 Mar 2020616.00637.20601.80608.00608.003,058,322
12 Mar 2020639.00647.97606.80609.20609.202,138,375
11 Mar 2020691.20691.80663.00665.80665.802,504,765
10 Mar 2020685.40698.40674.20677.80677.802,422,505
09 Mar 2020690.80699.20669.80678.00678.002,000,656
06 Mar 2020724.20724.20698.00705.80705.801,723,481
05 Mar 2020733.60736.40720.40728.80728.802,401,093
04 Mar 2020727.80736.20725.00731.00731.001,748,289
03 Mar 2020720.00731.80717.60727.00727.002,060,533
02 Mar 2020721.40728.04699.60711.00711.001,572,733
28 Feb 2020712.20712.80694.80705.60705.602,561,082
27 Feb 2020745.40745.40727.20729.60729.602,024,380
26 Feb 2020760.00760.00737.60751.40751.40935,800
25 Feb 2020775.60776.64753.60754.60754.602,429,654
24 Feb 2020779.60779.60763.80770.40770.401,484,706
21 Feb 2020791.00791.00782.80788.40788.402,260,138
20 Feb 2020785.40794.40785.40791.20791.20703,553
19 Feb 2020801.60806.00792.40794.20794.20800,486
18 Feb 2020794.80801.00786.40796.00796.002,014,097
17 Feb 2020792.40792.40782.60788.80788.80709,907
14 Feb 2020775.00787.48775.00785.80785.801,154,323
13 Feb 2020787.40788.40774.60779.00779.001,157,821
12 Feb 2020784.20790.20779.80786.00786.00713,431
11 Feb 2020788.00792.60784.40786.00786.001,122,062
10 Feb 2020790.00792.00785.60790.00790.001,061,579
07 Feb 2020784.00791.00780.00790.00790.001,558,159
06 Feb 2020794.60811.40776.00788.40788.402,332,611
05 Feb 2020790.60804.00788.70801.20801.201,286,962
04 Feb 2020795.80801.40791.40795.80795.801,144,916
03 Feb 2020800.00800.00788.40790.20790.202,256,289
31 Jan 2020800.00800.00790.20792.80792.802,856,223
30 Jan 2020798.80800.20790.80796.20796.201,339,598
29 Jan 2020786.20799.20786.20799.00799.001,277,989
28 Jan 2020789.40793.80781.40793.20793.201,225,244
27 Jan 2020788.20788.20775.60780.00780.001,005,586
24 Jan 2020781.80794.20781.78792.20792.201,477,265
23 Jan 2020791.80791.80778.80782.40782.401,249,443
22 Jan 2020798.60800.60788.80792.40792.401,381,206
21 Jan 2020791.20800.00791.20800.00800.00598,958
20 Jan 2020796.00801.40793.80801.40801.40553,769
17 Jan 2020791.00798.00788.60798.00798.001,151,900
16 Jan 2020788.60792.20787.66791.20791.201,518,976
15 Jan 2020781.00793.00781.00790.60790.602,185,125
14 Jan 2020788.00794.40783.60786.40786.402,252,247
13 Jan 2020785.60792.40780.90788.80788.801,718,809
10 Jan 2020784.80791.80780.80785.60785.602,443,818
09 Jan 2020780.00784.40773.80784.40784.402,678,164
08 Jan 2020757.60774.40752.80774.40774.401,893,409
07 Jan 2020773.60782.20761.00763.60763.601,032,567
06 Jan 2020767.60776.60762.20773.60773.601,392,779
03 Jan 2020770.40777.00765.80769.60769.601,008,973
02 Jan 2020759.40774.40759.40768.80768.80984,083
31 Dec 2019768.80770.40760.20760.20760.20290,642
30 Dec 2019776.00778.85771.32773.40773.40373,735
27 Dec 2019767.20777.80763.80775.40775.40652,844
24 Dec 2019772.00779.00768.60768.60768.60252,410
23 Dec 2019767.60776.20767.60770.60770.60661,126
20 Dec 2019762.20771.00760.40766.40766.401,561,531
19 Dec 2019767.00769.60759.40762.40762.401,183,581
18 Dec 2019751.60766.00751.60764.80764.801,378,508
17 Dec 2019746.40752.40738.43752.40752.402,453,501
16 Dec 2019748.80756.20746.80748.00748.001,824,938
13 Dec 2019739.20752.00732.20749.80749.802,321,017
12 Dec 2019745.60749.20735.60737.00737.002,086,707
11 Dec 2019749.20751.40742.40743.80743.802,012,057
10 Dec 2019746.60753.20740.60753.00753.001,898,986
09 Dec 2019748.20754.60742.60750.80750.801,893,237
06 Dec 2019744.80747.20735.00747.00747.001,759,254
05 Dec 2019725.20736.60725.20735.00735.003,006,068
04 Dec 2019726.60735.00724.60735.00735.002,005,499
03 Dec 2019727.20731.80720.40726.60726.601,619,033
02 Dec 2019720.20733.20720.20730.00730.001,881,128
29 Nov 2019724.00734.80724.00731.40731.401,217,512
28 Nov 2019734.80742.60729.40734.60734.60846,082
27 Nov 2019740.60744.20738.40742.20742.201,649,956
26 Nov 2019718.20743.40711.60740.60740.602,150,233
25 Nov 2019707.80710.80703.60709.00709.001,398,227
22 Nov 2019695.40707.40695.40703.80703.801,152,095
21 Nov 2019692.40700.80688.20698.80698.801,608,844
21 Nov 20198.8 Dividend
20 Nov 2019704.60707.80698.40706.80698.001,355,353
19 Nov 2019707.20710.60702.20702.20693.46775,096
18 Nov 2019718.20718.20707.40707.40698.591,207,097
15 Nov 2019711.00715.80706.00713.20704.321,149,905
14 Nov 2019720.60727.40715.00715.80706.891,420,695
13 Nov 2019717.80729.60717.80724.40715.381,574,887
*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