Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
664.00-3.00 (-0.45%)
At close: 4:45PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021667.80672.00664.00664.00664.00772,463
Oct 21, 2021683.80683.80667.00667.00667.00732,498
Oct 20, 2021667.40677.80667.40675.20675.20610,193
Oct 19, 2021682.60682.60666.80668.20668.20655,444
Oct 18, 2021675.20678.29669.80675.60675.60846,085
Oct 15, 2021678.80680.60674.60680.20680.201,511,698
Oct 14, 2021666.60677.20666.60676.60676.601,144,279
Oct 13, 2021662.00672.40662.00671.80671.804,261,950
Oct 12, 2021665.40672.80662.80666.00666.001,275,854
Oct 11, 2021667.20675.00663.17670.00670.001,044,490
Oct 08, 2021672.00673.80666.40668.80668.802,572,304
Oct 07, 2021682.80686.60672.60672.60672.601,344,595
Oct 06, 2021678.60680.60664.40674.00674.001,859,268
Oct 05, 2021689.20692.40679.00679.00679.00673,623
Oct 04, 2021684.40691.00680.20687.20687.201,027,792
Oct 01, 2021684.00692.60681.34686.00686.001,121,746
Sep 30, 2021704.60711.20689.80691.80691.801,152,495
Sep 29, 2021694.40695.80689.20693.80693.801,113,103
Sep 28, 2021701.00705.62683.20689.20689.202,866,323
Sep 27, 2021703.00703.00688.40694.00694.00871,685
Sep 24, 2021700.40702.40689.60692.40692.401,847,703
Sep 23, 2021698.20706.00695.80701.40701.401,450,299
Sep 22, 2021680.60698.60676.27692.80692.802,037,384
Sep 21, 2021683.60686.20679.80681.00681.001,359,891
Sep 20, 2021672.60684.60668.81682.80682.801,590,058
Sep 17, 2021693.20697.40672.80672.80672.805,496,257
Sep 16, 2021679.20699.20678.80692.20692.202,268,631
Sep 15, 2021692.00695.60681.20681.20681.201,795,595
Sep 14, 2021711.40717.80694.60694.60694.601,191,679
Sep 13, 2021703.40707.40701.80702.60702.6029,053
Sep 10, 2021707.80712.20699.40703.00703.001,109,879
Sep 09, 2021706.40712.40704.00709.40709.40976,777
Sep 08, 2021709.40715.00705.80712.00712.003,792,491
Sep 07, 2021732.20732.20711.60712.00712.001,722,239
Sep 06, 2021723.00729.00721.20721.20721.20553,702
Sep 03, 2021713.40733.40708.42721.80721.801,634,105
Sep 02, 2021715.80720.00708.60718.80718.80627,330
Sep 01, 2021708.20717.80706.40714.60714.60810,560
Aug 31, 2021720.00722.16699.20705.60705.601,213,132
Aug 27, 2021713.60719.20707.00717.20717.20915,049
Aug 26, 2021710.00714.40705.60708.20708.20702,264
Aug 25, 2021721.80721.80711.60712.60712.60778,301
Aug 24, 2021713.80718.00712.60712.60712.60905,995
Aug 23, 2021728.00728.00714.60714.60714.60650,909
Aug 20, 2021721.40724.60712.40722.80722.801,060,599
Aug 19, 2021725.00727.80717.42718.40718.40959,069
Aug 18, 2021737.60739.15729.40730.20730.20740,308
Aug 17, 2021742.20742.20730.80735.20735.20915,915
Aug 16, 2021729.40736.40728.84735.60735.60961,800
Aug 13, 2021730.40733.80725.80732.20732.201,356,343
Aug 12, 2021731.00737.00725.80731.00731.001,010,246
Aug 11, 2021735.80737.31730.00730.00730.001,005,345
Aug 10, 2021742.80742.80722.20734.60734.60831,266
Aug 09, 2021730.00736.20723.20723.20723.20623,260
Aug 06, 2021729.60733.80725.20728.80728.80734,623
Aug 05, 2021720.00729.80720.00728.00728.00688,684
Aug 04, 2021735.00740.60728.40729.40729.401,012,657
Aug 03, 2021746.60747.20735.80739.00739.00595,771
Aug 02, 2021744.60747.00734.40737.40737.40581,277
Jul 30, 2021716.40742.20716.40739.20739.20845,860
Jul 29, 2021741.40741.40730.60736.40736.402,078,030
Jul 28, 2021750.80751.60730.20735.80735.80433,144
Jul 27, 2021737.80745.20728.00739.60739.60975,274
Jul 26, 2021739.80741.20735.60739.60739.60681,352
Jul 23, 2021733.80742.60731.60740.00740.00500,952
Jul 22, 2021741.40742.00730.20732.00732.001,279,784
Jul 21, 2021736.40746.20734.00741.20741.202,396,775
Jul 20, 2021727.00735.60725.20732.60732.602,362,349
Jul 19, 2021723.80733.60722.40724.60724.601,866,705
Jul 16, 2021723.80731.20716.40729.20729.201,896,300
Jul 15, 2021725.20729.20711.80714.00714.001,635,771
Jul 14, 2021772.20772.20729.00729.00729.002,342,819
Jul 13, 2021754.00764.20748.20757.60757.601,744,596
Jul 12, 2021793.00793.60762.40762.40762.402,591,354
Jul 09, 2021746.00766.40746.00762.20762.20753,837
Jul 08, 2021768.00770.60759.80762.80762.801,032,193
Jul 07, 2021763.80771.80759.80771.80771.801,163,816
Jul 06, 2021767.00767.00758.00760.00760.001,085,817
Jul 05, 2021765.00765.60757.60764.40764.40787,099
Jul 02, 2021754.40762.60748.60760.40760.40804,673
Jul 01, 2021743.40756.20743.40756.00756.001,169,272
Jun 30, 2021756.00756.00738.20738.40738.401,726,932
Jun 29, 2021757.80760.80753.80756.60756.601,230,109
Jun 28, 2021753.00759.80752.60756.80756.801,053,232
Jun 25, 2021743.00756.20741.28753.60753.601,207,093
Jun 24, 2021748.80752.80741.20742.80742.801,535,226
Jun 23, 2021776.20777.58767.80768.60768.601,207,658
Jun 22, 2021765.00776.00762.20774.20774.201,143,701
Jun 21, 2021755.60765.00753.20765.00765.001,067,675
Jun 18, 2021769.80773.20757.80758.20758.203,629,754
Jun 17, 2021768.20771.60763.60769.20769.201,566,503
Jun 16, 2021766.80778.20766.20773.60773.601,691,733
Jun 15, 2021780.00787.20767.00769.80769.802,808,857
Jun 14, 2021790.80796.92781.80782.40782.401,313,688
Jun 11, 2021797.20805.80785.20786.20786.20655,088
Jun 10, 2021795.00801.20793.40795.80795.80703,100
Jun 09, 2021793.00797.80790.00797.20797.20933,055
Jun 08, 2021790.60797.14787.80793.20793.203,859,267
Jun 07, 2021792.20794.60787.80791.40791.401,286,523
Jun 04, 2021784.80795.29784.20792.40792.401,408,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement