671.50p-9.00 (-1.32%)14 May 2024, 16:54
Tate & Lyle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 683.50p | 685.50p | 669.50p | 671.50p | 535,930 |
May 13, 2024 | 678.50p | 690.00p | 673.00p | 680.50p | 4,102,415 |
May 10, 2024 | 676.50p | 687.00p | 667.50p | 674.50p | 1,793,341 |
May 9, 2024 | 681.50p | 692.00p | 667.00p | 679.00p | 857,256 |
May 8, 2024 | 687.50p | 687.50p | 655.00p | 682.50p | 1,547,707 |
May 7, 2024 | 663.50p | 675.00p | 656.51p | 672.50p | 1,906,820 |
May 3, 2024 | 643.00p | 664.50p | 643.00p | 655.00p | 861,138 |
May 2, 2024 | 662.00p | 662.50p | 651.00p | 655.50p | 742,734 |
May 1, 2024 | 644.50p | 669.00p | 625.00p | 651.50p | 464,288 |
Apr 30, 2024 | 652.50p | 662.50p | 630.00p | 659.00p | 1,135,181 |
Apr 29, 2024 | 625.00p | 642.50p | 625.00p | 642.50p | 590,997 |
Apr 26, 2024 | 642.50p | 642.50p | 629.50p | 634.00p | 573,948 |
Apr 25, 2024 | 644.00p | 644.00p | 630.00p | 634.00p | 637,656 |
Apr 24, 2024 | 641.50p | 647.50p | 628.00p | 633.00p | 1,693,975 |
Apr 23, 2024 | 633.00p | 650.28p | 633.00p | 645.00p | 838,584 |
Apr 22, 2024 | 634.00p | 653.00p | 633.50p | 646.50p | 816,053 |
Apr 19, 2024 | 634.50p | 641.00p | 630.50p | 637.50p | 1,642,260 |
Apr 18, 2024 | 630.00p | 636.50p | 628.95p | 636.50p | 624,397 |
Apr 17, 2024 | 619.50p | 627.50p | 615.50p | 626.50p | 984,869 |
Apr 16, 2024 | 614.50p | 623.00p | 614.00p | 619.50p | 630,523 |
Apr 15, 2024 | 633.00p | 638.50p | 621.50p | 621.50p | 1,981,614 |
Apr 12, 2024 | 648.00p | 648.00p | 635.50p | 635.50p | 1,290,004 |
Apr 11, 2024 | 640.00p | 647.50p | 633.27p | 640.50p | 1,669,718 |
Apr 10, 2024 | 600.00p | 631.00p | 600.00p | 631.00p | 1,568,469 |
Apr 9, 2024 | 605.50p | 620.50p | 603.50p | 610.50p | 2,017,262 |
Apr 8, 2024 | 592.00p | 606.50p | 592.00p | 606.50p | 1,149,771 |
Apr 5, 2024 | 602.50p | 604.50p | 597.50p | 601.00p | 974,376 |
Apr 4, 2024 | 602.00p | 607.50p | 600.50p | 607.50p | 969,285 |
Apr 3, 2024 | 605.50p | 611.00p | 602.00p | 606.50p | 2,412,741 |
Apr 2, 2024 | 618.50p | 623.50p | 607.50p | 608.50p | 1,187,590 |
Mar 28, 2024 | 622.00p | 622.50p | 615.50p | 617.50p | 1,031,392 |
Mar 27, 2024 | 616.00p | 621.50p | 601.50p | 620.00p | 1,212,192 |
Mar 26, 2024 | 598.00p | 603.00p | 596.50p | 602.50p | 787,304 |
Mar 25, 2024 | 590.00p | 600.50p | 590.00p | 599.50p | 1,023,687 |
Mar 22, 2024 | 595.50p | 601.50p | 595.00p | 600.50p | 633,205 |
Mar 21, 2024 | 606.00p | 609.00p | 594.00p | 598.00p | 745,935 |
Mar 20, 2024 | 604.00p | 604.00p | 597.50p | 599.00p | 622,974 |
Mar 19, 2024 | 589.50p | 605.00p | 589.50p | 603.00p | 4,819,285 |
Mar 18, 2024 | 605.00p | 605.00p | 596.52p | 603.00p | 552,908 |
Mar 15, 2024 | 595.00p | 599.50p | 592.00p | 596.50p | 9,471,703 |
Mar 14, 2024 | 594.50p | 601.50p | 589.50p | 592.50p | 811,069 |
Mar 13, 2024 | 590.00p | 600.49p | 590.00p | 595.00p | 1,125,375 |
Mar 12, 2024 | 597.00p | 603.00p | 593.00p | 595.50p | 2,087,645 |
Mar 11, 2024 | 599.50p | 599.50p | 589.50p | 595.00p | 751,480 |
Mar 8, 2024 | 595.00p | 595.50p | 587.00p | 591.00p | 3,782,227 |
Mar 7, 2024 | 597.50p | 604.00p | 595.50p | 595.50p | 1,385,925 |
Mar 6, 2024 | 592.00p | 600.50p | 590.00p | 598.50p | 947,710 |
Mar 5, 2024 | 602.50p | 606.00p | 592.50p | 592.50p | 952,403 |
Mar 4, 2024 | 603.50p | 609.08p | 601.50p | 605.50p | 587,751 |
Mar 1, 2024 | 603.50p | 609.00p | 599.00p | 605.00p | 1,008,031 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 369.80 | 8.13 |
Currys PLC | 70.50 | 7.88 |
Tritax Eurobox PLC | 62.50 | 5.93 |
Ao World PLC | 109.20 | 5.20 |
Vodafone Group PLC | 73.28 | 4.72 |
Clarkson PLC | 4,075.00 | 4.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Bank Of Georgia Group PLC | 4,720.00 | -5.03 |
Cmc Markets PLC | 259.50 | -4.60 |
International Distributions Services PLC | 271.40 | -4.37 |
Syncona Limited | 115.00 | -3.52 |
Tbc Bank Group PLC | 2,950.00 | -3.44 |
Anglo American PLC | 2,619.50 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.