668.50p-8.50 (-1.26%)21 May 2024, 17:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 2024671.50p677.50p667.50p677.00p403,206
May 17, 2024673.00p676.50p668.00p673.00p6,673,278
May 16, 2024655.00p671.00p655.00p670.00p695,006
May 15, 2024672.50p680.50p663.50p667.50p1,096,665
May 14, 2024683.50p685.50p669.50p671.50p535,930
May 13, 2024678.50p690.00p673.00p680.50p4,102,415
May 10, 2024676.50p687.00p667.50p674.50p1,793,341
May 9, 2024681.50p692.00p667.00p679.00p857,256
May 8, 2024687.50p687.50p655.00p682.50p1,547,707
May 7, 2024663.50p675.00p656.51p672.50p1,906,820
May 3, 2024643.00p664.50p643.00p655.00p861,138
May 2, 2024662.00p662.50p651.00p655.50p742,734
May 1, 2024644.50p669.00p625.00p651.50p464,288
Apr 30, 2024652.50p662.50p630.00p659.00p1,135,181
Apr 29, 2024625.00p642.50p625.00p642.50p590,997
Apr 26, 2024642.50p642.50p629.50p634.00p573,948
Apr 25, 2024644.00p644.00p630.00p634.00p637,656
Apr 24, 2024641.50p647.50p628.00p633.00p1,693,975
Apr 23, 2024633.00p650.28p633.00p645.00p838,584
Apr 22, 2024634.00p653.00p633.50p646.50p816,053
Apr 19, 2024634.50p641.00p630.50p637.50p1,642,260
Apr 18, 2024630.00p636.50p628.95p636.50p624,397
Apr 17, 2024619.50p627.50p615.50p626.50p984,869
Apr 16, 2024614.50p623.00p614.00p619.50p630,523
Apr 15, 2024633.00p638.50p621.50p621.50p1,981,614
Apr 12, 2024648.00p648.00p635.50p635.50p1,290,004
Apr 11, 2024640.00p647.50p633.27p640.50p1,669,718
Apr 10, 2024600.00p631.00p600.00p631.00p1,568,469
Apr 9, 2024605.50p620.50p603.50p610.50p2,017,262
Apr 8, 2024592.00p606.50p592.00p606.50p1,149,771
Apr 5, 2024602.50p604.50p597.50p601.00p974,376
Apr 4, 2024602.00p607.50p600.50p607.50p969,285
Apr 3, 2024605.50p611.00p602.00p606.50p2,412,741
Apr 2, 2024618.50p623.50p607.50p608.50p1,187,590
Mar 28, 2024622.00p622.50p615.50p617.50p1,031,392
Mar 27, 2024616.00p621.50p601.50p620.00p1,212,192
Mar 26, 2024598.00p603.00p596.50p602.50p787,304
Mar 25, 2024590.00p600.50p590.00p599.50p1,023,687
Mar 22, 2024595.50p601.50p595.00p600.50p633,205
Mar 21, 2024606.00p609.00p594.00p598.00p745,935
Mar 20, 2024604.00p604.00p597.50p599.00p622,974
Mar 19, 2024589.50p605.00p589.50p603.00p4,819,285
Mar 18, 2024605.00p605.00p596.52p603.00p552,908
Mar 15, 2024595.00p599.50p592.00p596.50p9,471,703
Mar 14, 2024594.50p601.50p589.50p592.50p811,069
Mar 13, 2024590.00p600.49p590.00p595.00p1,125,375
Mar 12, 2024597.00p603.00p593.00p595.50p2,087,645
Mar 11, 2024599.50p599.50p589.50p595.00p751,480
Mar 8, 2024595.00p595.50p587.00p591.00p3,782,227
Mar 7, 2024597.50p604.00p595.50p595.50p1,385,925
Showing 1 to 50 of 253