617.50p-2.50 (-0.40%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tate & Lyle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Mar 6, 2024592.00p600.50p590.00p598.50p947,710
Mar 5, 2024602.50p606.00p592.50p592.50p952,403
Mar 4, 2024603.50p609.08p601.50p605.50p587,751
Mar 1, 2024603.50p609.00p599.00p605.00p1,008,031
Feb 29, 2024596.50p604.50p595.00p600.50p2,557,270
Feb 28, 2024598.00p601.50p593.00p597.00p946,178
Feb 27, 2024594.00p604.50p594.00p599.50p888,453
Feb 26, 2024611.00p613.00p599.00p599.50p1,000,756
Feb 23, 2024619.00p619.00p607.35p613.50p4,153,880
Feb 22, 2024616.50p620.00p611.00p613.50p1,274,766
Feb 21, 2024613.00p625.50p607.00p616.50p2,414,122
Feb 20, 2024610.00p624.50p610.00p618.00p4,365,820
Feb 19, 2024613.00p616.00p610.00p613.50p527,428
Feb 16, 2024623.50p623.50p610.50p613.00p760,273
Feb 15, 2024620.00p622.00p613.50p618.50p893,583
Feb 14, 2024620.00p623.00p615.50p615.50p632,317
Feb 13, 2024609.00p621.00p609.00p611.50p949,520
Feb 12, 2024613.50p620.63p612.50p615.50p901,077
Feb 9, 2024621.50p627.00p609.50p611.50p1,055,845
Feb 8, 2024620.00p635.16p620.00p626.50p1,131,736
Feb 7, 2024626.00p628.50p620.00p620.00p1,774,921
Feb 6, 2024623.50p628.00p619.00p624.00p1,106,923
Feb 5, 2024615.00p627.50p615.00p623.50p1,434,660
Feb 2, 2024620.00p626.00p616.50p616.50p567,113
Feb 1, 2024628.00p628.00p619.50p619.50p714,512
Jan 31, 2024622.50p628.00p620.00p623.00p1,083,691
Jan 30, 2024631.00p631.50p622.50p627.50p817,091
Jan 29, 2024632.50p634.50p627.50p631.50p654,696
Jan 26, 2024624.00p637.00p623.00p632.50p1,629,417
Jan 25, 2024623.50p624.50p614.50p620.00p1,102,591
Jan 24, 2024620.00p630.50p620.00p621.00p460,016
Jan 23, 2024626.00p630.00p623.50p623.50p1,612,662
Jan 22, 2024620.00p630.00p619.00p624.50p1,153,882
Jan 19, 2024612.00p623.50p612.00p617.50p945,740
Jan 18, 2024612.00p619.50p610.96p618.00p899,952
Showing 1 to 50 of 253