- Share Prices
Tate & Lyle PLC (TATE)
617.50p-2.50 (-0.40%)28 Mar 2024, 18:10
Tate & Lyle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 29, 2024 | 596.50p | 604.50p | 595.00p | 600.50p | 2,557,270 |
Feb 28, 2024 | 598.00p | 601.50p | 593.00p | 597.00p | 946,178 |
Feb 27, 2024 | 594.00p | 604.50p | 594.00p | 599.50p | 888,453 |
Feb 26, 2024 | 611.00p | 613.00p | 599.00p | 599.50p | 1,000,756 |
Feb 23, 2024 | 619.00p | 619.00p | 607.35p | 613.50p | 4,153,880 |
Feb 22, 2024 | 616.50p | 620.00p | 611.00p | 613.50p | 1,274,766 |
Feb 21, 2024 | 613.00p | 625.50p | 607.00p | 616.50p | 2,414,122 |
Feb 20, 2024 | 610.00p | 624.50p | 610.00p | 618.00p | 4,365,820 |
Feb 19, 2024 | 613.00p | 616.00p | 610.00p | 613.50p | 527,428 |
Feb 16, 2024 | 623.50p | 623.50p | 610.50p | 613.00p | 760,273 |
Feb 15, 2024 | 620.00p | 622.00p | 613.50p | 618.50p | 893,583 |
Feb 14, 2024 | 620.00p | 623.00p | 615.50p | 615.50p | 632,317 |
Feb 13, 2024 | 609.00p | 621.00p | 609.00p | 611.50p | 949,520 |
Feb 12, 2024 | 613.50p | 620.63p | 612.50p | 615.50p | 901,077 |
Feb 9, 2024 | 621.50p | 627.00p | 609.50p | 611.50p | 1,055,845 |
Feb 8, 2024 | 620.00p | 635.16p | 620.00p | 626.50p | 1,131,736 |
Feb 7, 2024 | 626.00p | 628.50p | 620.00p | 620.00p | 1,774,921 |
Feb 6, 2024 | 623.50p | 628.00p | 619.00p | 624.00p | 1,106,923 |
Feb 5, 2024 | 615.00p | 627.50p | 615.00p | 623.50p | 1,434,660 |
Feb 2, 2024 | 620.00p | 626.00p | 616.50p | 616.50p | 567,113 |
Feb 1, 2024 | 628.00p | 628.00p | 619.50p | 619.50p | 714,512 |
Jan 31, 2024 | 622.50p | 628.00p | 620.00p | 623.00p | 1,083,691 |
Jan 30, 2024 | 631.00p | 631.50p | 622.50p | 627.50p | 817,091 |
Jan 29, 2024 | 632.50p | 634.50p | 627.50p | 631.50p | 654,696 |
Jan 26, 2024 | 624.00p | 637.00p | 623.00p | 632.50p | 1,629,417 |
Jan 25, 2024 | 623.50p | 624.50p | 614.50p | 620.00p | 1,102,591 |
Jan 24, 2024 | 620.00p | 630.50p | 620.00p | 621.00p | 460,016 |
Jan 23, 2024 | 626.00p | 630.00p | 623.50p | 623.50p | 1,612,662 |
Jan 22, 2024 | 620.00p | 630.00p | 619.00p | 624.50p | 1,153,882 |
Jan 19, 2024 | 612.00p | 623.50p | 612.00p | 617.50p | 945,740 |
Jan 18, 2024 | 612.00p | 619.50p | 610.96p | 618.00p | 899,952 |