1. Share Prices

  2. Tate & Lyle PLC (TATE)

649.50p-3.50 (-0.54%)26 Jul 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 2024655.00p655.50p647.50p649.50p984,505
Jul 25, 2024655.00p655.00p639.50p653.00p1,400,483
Jul 24, 2024636.50p644.00p633.50p643.00p842,765
Jul 23, 2024635.00p637.00p631.00p636.50p1,798,198
Jul 22, 2024637.00p640.50p633.00p635.00p725,623
Jul 19, 2024655.00p655.00p632.00p634.50p591,277
Jul 18, 2024644.00p651.00p641.50p650.00p1,288,428
Jul 17, 2024630.00p635.00p621.50p633.50p1,213,876
Jul 16, 2024619.00p625.00p612.00p624.00p999,127
Jul 15, 2024618.50p622.00p614.00p616.50p599,963
Jul 12, 2024620.00p622.50p612.50p621.50p1,088,953
Jul 11, 2024622.00p622.00p609.00p614.50p872,779
Jul 10, 2024610.00p616.50p610.00p616.50p995,563
Jul 9, 2024611.00p618.50p611.00p613.50p7,424,987
Jul 8, 2024612.00p618.00p611.00p613.50p628,253
Jul 5, 2024609.00p617.00p603.50p612.50p1,392,879
Jul 4, 2024604.00p609.00p600.00p604.50p891,241
Jul 3, 2024590.00p603.78p590.00p602.00p1,164,802
Jul 2, 2024597.00p602.50p592.00p601.50p1,886,611
Jul 1, 2024605.00p609.00p594.00p598.50p5,603,385
Jun 28, 2024613.50p619.50p589.50p598.00p2,983,073
Jun 27, 2024616.50p616.50p603.00p612.00p4,423,644
Jun 26, 2024625.00p627.00p614.00p616.50p1,803,617
Jun 25, 2024633.50p633.50p623.00p623.00p2,107,641
Jun 24, 2024621.50p640.00p620.00p631.50p1,796,039
Jun 21, 2024622.00p635.50p611.50p621.50p2,973,087
Jun 20, 2024670.00p672.50p593.50p615.50p4,075,988
Jun 19, 2024674.50p679.50p673.50p677.00p1,263,070
Jun 18, 2024674.50p681.00p671.50p680.00p635,930
Jun 17, 2024688.50p688.50p668.50p671.50p780,745
Jun 14, 2024674.00p678.50p672.00p674.00p460,901
Jun 13, 2024676.00p676.18p669.00p673.50p4,197,297
Jun 12, 2024674.50p683.50p668.00p675.50p1,699,967
Jun 11, 2024682.00p684.50p671.50p673.50p1,090,639
Jun 10, 2024675.50p694.50p669.00p681.50p2,858,335
Jun 7, 2024679.00p686.00p675.00p682.50p532,531
Jun 6, 2024670.00p695.00p662.50p683.50p567,066
Jun 5, 2024680.00p683.00p675.00p681.00p2,076,169
Jun 4, 2024675.50p689.00p675.50p676.00p1,116,310
Jun 3, 2024689.00p731.50p681.00p681.00p1,736,640
May 31, 2024694.00p699.50p686.00p692.00p2,198,962
May 30, 2024677.00p696.50p651.50p692.50p835,032
May 29, 2024701.50p703.50p691.50p691.50p684,864
May 28, 2024718.50p720.00p692.50p699.00p954,485
May 24, 2024716.00p719.00p707.50p716.00p928,592
May 23, 2024676.00p717.14p655.00p712.00p2,560,251
May 22, 2024670.50p677.00p658.00p677.00p2,085,835
May 21, 2024671.50p681.00p650.50p668.50p575,539
May 20, 2024671.50p677.50p667.50p677.00p403,206
May 17, 2024673.00p676.50p668.00p673.00p6,673,278
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.