Tate & Lyle plc (TATE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:20PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 644.50 | 669.00 | 625.00 | 654.00 | 654.00 | 70,738 |
| Apr 30, 2024 | 652.50 | 662.50 | 630.00 | 659.00 | 659.00 | 1,135,181 |
| Apr 29, 2024 | 625.00 | 642.50 | 625.00 | 642.50 | 642.50 | 590,997 |
| Apr 26, 2024 | 642.50 | 642.50 | 629.50 | 634.00 | 634.00 | 573,948 |
| Apr 25, 2024 | 644.00 | 644.00 | 630.00 | 634.00 | 634.00 | 637,656 |
| Apr 24, 2024 | 641.50 | 647.50 | 628.00 | 633.00 | 633.00 | 1,693,975 |
| Apr 23, 2024 | 633.00 | 650.28 | 633.00 | 645.00 | 645.00 | 838,584 |
| Apr 22, 2024 | 634.00 | 653.00 | 633.50 | 646.50 | 646.50 | 816,053 |
| Apr 19, 2024 | 634.50 | 641.00 | 630.50 | 637.50 | 637.50 | 1,642,260 |
| Apr 18, 2024 | 630.00 | 636.50 | 628.95 | 636.50 | 636.50 | 624,397 |
| Apr 17, 2024 | 619.50 | 627.50 | 615.50 | 626.50 | 626.50 | 984,869 |
| Apr 16, 2024 | 614.50 | 623.00 | 614.00 | 619.50 | 619.50 | 630,523 |
| Apr 15, 2024 | 633.00 | 638.50 | 621.50 | 621.50 | 621.50 | 1,981,614 |
| Apr 12, 2024 | 648.00 | 648.00 | 635.50 | 635.50 | 635.50 | 1,290,004 |
| Apr 11, 2024 | 640.00 | 647.50 | 633.27 | 640.50 | 640.50 | 1,669,718 |
| Apr 10, 2024 | 600.00 | 631.00 | 600.00 | 631.00 | 631.00 | 1,568,469 |
| Apr 09, 2024 | 605.50 | 620.50 | 603.50 | 610.50 | 610.50 | 2,017,262 |
| Apr 08, 2024 | 592.00 | 606.50 | 592.00 | 606.50 | 606.50 | 1,149,771 |
| Apr 05, 2024 | 602.50 | 604.50 | 597.50 | 601.00 | 601.00 | 974,376 |
| Apr 04, 2024 | 602.00 | 607.50 | 600.50 | 607.50 | 607.50 | 969,285 |
| Apr 03, 2024 | 605.50 | 611.00 | 602.00 | 606.50 | 606.50 | 2,412,741 |
| Apr 02, 2024 | 618.50 | 623.50 | 607.50 | 608.50 | 608.50 | 1,187,590 |
| Mar 28, 2024 | 622.00 | 622.50 | 615.50 | 617.50 | 617.50 | 1,031,392 |
| Mar 27, 2024 | 616.00 | 621.50 | 601.50 | 620.00 | 620.00 | 1,212,192 |
| Mar 26, 2024 | 598.00 | 603.00 | 596.50 | 602.50 | 602.50 | 787,304 |
| Mar 25, 2024 | 590.00 | 600.50 | 590.00 | 599.50 | 599.50 | 1,023,687 |
| Mar 22, 2024 | 595.50 | 601.50 | 595.00 | 600.50 | 600.50 | 633,205 |
| Mar 21, 2024 | 606.00 | 609.00 | 594.00 | 598.00 | 598.00 | 745,935 |
| Mar 20, 2024 | 604.00 | 604.00 | 597.50 | 599.00 | 599.00 | 622,974 |
| Mar 19, 2024 | 589.50 | 605.00 | 589.50 | 603.00 | 603.00 | 4,819,285 |
| Mar 18, 2024 | 605.00 | 605.00 | 596.53 | 603.00 | 603.00 | 552,908 |
| Mar 15, 2024 | 595.00 | 599.50 | 592.00 | 596.50 | 596.50 | 9,471,703 |
| Mar 14, 2024 | 594.50 | 601.50 | 589.50 | 592.50 | 592.50 | 811,069 |
| Mar 13, 2024 | 590.00 | 600.49 | 590.00 | 595.00 | 595.00 | 1,125,375 |
| Mar 12, 2024 | 597.00 | 603.00 | 593.00 | 595.50 | 595.50 | 2,087,645 |
| Mar 11, 2024 | 599.50 | 599.50 | 589.50 | 595.00 | 595.00 | 751,480 |
| Mar 08, 2024 | 595.00 | 595.50 | 587.00 | 591.00 | 591.00 | 3,782,227 |
| Mar 07, 2024 | 597.50 | 604.00 | 595.50 | 595.50 | 595.50 | 1,385,925 |
| Mar 06, 2024 | 592.00 | 600.50 | 590.00 | 598.50 | 598.50 | 947,710 |
| Mar 05, 2024 | 602.50 | 606.00 | 592.50 | 592.50 | 592.50 | 952,403 |
| Mar 04, 2024 | 603.50 | 609.08 | 601.50 | 605.50 | 605.50 | 587,751 |
| Mar 01, 2024 | 603.50 | 609.00 | 599.00 | 605.00 | 605.00 | 1,008,031 |
| Feb 29, 2024 | 596.50 | 604.50 | 595.00 | 600.50 | 600.50 | 2,557,270 |
| Feb 28, 2024 | 598.00 | 601.50 | 593.00 | 597.00 | 597.00 | 946,178 |
| Feb 27, 2024 | 594.00 | 604.50 | 594.00 | 599.50 | 599.50 | 888,453 |
| Feb 26, 2024 | 611.00 | 613.00 | 599.00 | 599.50 | 599.50 | 1,000,756 |
| Feb 23, 2024 | 619.00 | 619.00 | 607.35 | 613.50 | 613.50 | 4,153,880 |
| Feb 22, 2024 | 616.50 | 620.00 | 611.00 | 613.50 | 613.50 | 1,274,766 |
| Feb 21, 2024 | 613.00 | 625.50 | 607.00 | 616.50 | 616.50 | 2,414,122 |
| Feb 20, 2024 | 610.00 | 624.50 | 610.00 | 618.00 | 618.00 | 4,365,820 |
| Feb 19, 2024 | 613.00 | 616.00 | 610.00 | 613.50 | 613.50 | 527,428 |
| Feb 16, 2024 | 623.50 | 623.50 | 610.50 | 613.00 | 613.00 | 760,273 |
| Feb 15, 2024 | 620.00 | 622.00 | 613.50 | 618.50 | 618.50 | 893,583 |
| Feb 14, 2024 | 620.00 | 623.00 | 615.50 | 615.50 | 615.50 | 632,317 |
| Feb 13, 2024 | 609.00 | 621.00 | 609.00 | 611.50 | 611.50 | 949,520 |
| Feb 12, 2024 | 613.50 | 620.63 | 612.50 | 615.50 | 615.50 | 901,077 |
| Feb 09, 2024 | 621.50 | 627.00 | 609.50 | 611.50 | 611.50 | 1,055,845 |
| Feb 08, 2024 | 620.00 | 635.16 | 620.00 | 626.50 | 626.50 | 1,131,736 |
| Feb 07, 2024 | 626.00 | 628.50 | 620.00 | 620.00 | 620.00 | 1,774,921 |
| Feb 06, 2024 | 623.50 | 628.00 | 619.00 | 624.00 | 624.00 | 1,106,923 |
| Feb 05, 2024 | 615.00 | 627.50 | 615.00 | 623.50 | 623.50 | 1,434,660 |
| Feb 02, 2024 | 620.00 | 626.00 | 616.50 | 616.50 | 616.50 | 567,113 |
| Feb 01, 2024 | 628.00 | 628.00 | 619.50 | 619.50 | 619.50 | 714,512 |
| Jan 31, 2024 | 622.50 | 628.00 | 620.00 | 623.00 | 623.00 | 1,083,691 |
| Jan 30, 2024 | 631.00 | 631.50 | 622.50 | 627.50 | 627.50 | 817,091 |
| Jan 29, 2024 | 632.50 | 634.50 | 627.50 | 631.50 | 631.50 | 654,696 |
| Jan 26, 2024 | 624.00 | 637.00 | 623.00 | 632.50 | 632.50 | 1,629,417 |
| Jan 25, 2024 | 623.50 | 624.50 | 614.50 | 620.00 | 620.00 | 1,102,591 |
| Jan 24, 2024 | 620.00 | 630.50 | 620.00 | 621.00 | 621.00 | 460,016 |
| Jan 23, 2024 | 626.00 | 630.00 | 623.50 | 623.50 | 623.50 | 1,612,662 |
| Jan 22, 2024 | 620.00 | 630.00 | 619.00 | 624.50 | 624.50 | 1,153,882 |
| Jan 19, 2024 | 612.00 | 623.50 | 612.00 | 617.50 | 617.50 | 945,740 |
| Jan 18, 2024 | 612.00 | 619.50 | 610.96 | 618.00 | 618.00 | 899,952 |
| Jan 17, 2024 | 639.50 | 639.50 | 612.00 | 616.00 | 616.00 | 1,185,092 |
| Jan 16, 2024 | 624.00 | 629.50 | 621.00 | 625.50 | 625.50 | 1,741,271 |
| Jan 15, 2024 | 628.00 | 632.50 | 624.00 | 626.50 | 626.50 | 580,926 |
| Jan 12, 2024 | 625.00 | 634.00 | 624.50 | 626.50 | 626.50 | 755,393 |
| Jan 11, 2024 | 633.00 | 636.50 | 621.50 | 625.50 | 625.50 | 1,416,606 |
| Jan 10, 2024 | 637.50 | 640.50 | 633.00 | 633.00 | 633.00 | 1,053,280 |
| Jan 09, 2024 | 647.50 | 648.00 | 637.50 | 637.50 | 637.50 | 3,766,473 |
| Jan 08, 2024 | 657.00 | 657.00 | 638.00 | 645.00 | 645.00 | 543,562 |
| Jan 05, 2024 | 656.50 | 658.50 | 639.00 | 641.50 | 641.50 | 1,129,894 |
| Jan 04, 2024 | 667.50 | 668.50 | 659.00 | 661.50 | 661.50 | 866,424 |
| Jan 03, 2024 | 664.00 | 670.50 | 663.00 | 667.00 | 667.00 | 4,052,846 |
| Jan 02, 2024 | 659.00 | 664.00 | 654.00 | 664.00 | 664.00 | 690,592 |
| Dec 29, 2023 | 672.00 | 672.00 | 659.00 | 659.00 | 659.00 | 482,286 |
| Dec 28, 2023 | 658.50 | 666.25 | 657.00 | 663.50 | 663.50 | 923,201 |
| Dec 27, 2023 | 669.00 | 674.50 | 659.00 | 661.50 | 661.50 | 2,035,611 |
| Dec 22, 2023 | 661.50 | 670.00 | 660.00 | 670.00 | 670.00 | 645,735 |
| Dec 21, 2023 | 652.50 | 665.00 | 652.00 | 662.50 | 662.50 | 870,182 |
| Dec 20, 2023 | 654.00 | 659.00 | 644.50 | 656.50 | 656.50 | 1,164,760 |
| Dec 19, 2023 | 646.50 | 653.00 | 644.00 | 648.50 | 648.50 | 1,634,923 |
| Dec 18, 2023 | 640.00 | 646.00 | 630.20 | 646.00 | 646.00 | 1,550,864 |
| Dec 15, 2023 | 655.50 | 658.50 | 635.00 | 637.00 | 637.00 | 2,820,568 |
| Dec 14, 2023 | 650.00 | 662.00 | 649.50 | 653.00 | 653.00 | 3,060,744 |
| Dec 13, 2023 | 633.00 | 639.00 | 628.50 | 639.00 | 639.00 | 4,658,548 |
| Dec 12, 2023 | 650.00 | 656.00 | 636.00 | 636.00 | 636.00 | 981,580 |
| Dec 11, 2023 | 641.00 | 653.00 | 641.00 | 649.50 | 649.50 | 690,970 |
| Dec 08, 2023 | 640.00 | 651.00 | 638.00 | 644.00 | 644.00 | 1,062,484 |
| Dec 07, 2023 | 643.50 | 657.00 | 639.00 | 643.50 | 643.50 | 889,957 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.