644.40p+8.80 (+1.38%)06 Dec 2021, 14:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tate & Lyle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 2021636.00p637.80p631.20p635.60p1,167,540
Dec 2, 2021626.20p636.20p624.40p631.80p886,776
Dec 1, 2021632.40p635.60p625.60p631.60p1,232,281
Nov 30, 2021637.00p638.40p628.34p629.40p1,816,699
Nov 29, 2021646.60p649.00p639.40p641.20p995,894
Nov 26, 2021644.00p648.80p637.40p643.20p3,385,622
Nov 25, 2021648.20p654.60p643.60p652.00p999,296
Nov 24, 2021666.80p668.00p656.00p656.00p1,360,308
Nov 23, 2021670.00p671.00p666.20p666.60p827,780
Nov 22, 2021684.80p684.80p668.40p668.40p1,236,471
Nov 19, 2021676.00p682.80p672.78p677.80p882,094
Nov 18, 2021670.00p682.60p670.00p677.60p802,116
Nov 17, 2021670.00p682.00p669.40p678.80p2,008,404
Nov 16, 2021682.00p685.84p677.80p677.80p1,043,462
Nov 15, 2021679.20p685.80p678.16p684.40p907,840
Nov 12, 2021680.60p687.00p677.20p682.00p1,198,468
Nov 11, 2021677.00p688.80p677.00p681.00p1,151,374
Nov 10, 2021671.20p690.40p670.20p685.00p2,031,818
Nov 9, 2021663.40p678.40p656.76p667.80p2,084,627
Nov 8, 2021678.00p680.68p662.00p668.00p1,180,581
Nov 5, 2021684.40p684.40p671.80p674.80p1,719,890
Nov 4, 2021680.00p705.20p674.00p681.00p2,811,933
Nov 3, 2021650.00p650.40p643.80p649.00p1,811,371
Nov 2, 2021652.20p657.20p642.80p646.20p1,058,884
Nov 1, 2021645.00p662.43p643.09p648.00p1,072,573
Oct 29, 2021664.60p664.60p648.20p648.20p1,307,963
Oct 28, 2021670.00p670.00p656.20p656.20p602,691
Oct 27, 2021662.60p663.80p652.60p657.60p1,227,953
Oct 26, 2021660.40p666.00p659.20p661.40p1,133,276
Oct 25, 2021662.00p669.80p659.00p659.00p2,068,644
Oct 22, 2021667.80p672.00p664.00p664.00p772,463
Oct 21, 2021683.80p683.80p667.00p667.00p732,498
Oct 20, 2021667.40p677.80p667.40p675.20p610,193
Oct 19, 2021682.60p682.60p666.80p668.20p655,444
Oct 18, 2021675.20p678.29p669.80p675.60p846,085
Oct 15, 2021678.80p680.60p674.60p680.20p1,511,698
Oct 14, 2021666.60p677.20p666.60p676.60p1,144,279
Oct 13, 2021662.00p672.40p662.00p671.80p4,261,950
Oct 12, 2021665.40p672.80p662.80p666.00p1,275,854
Oct 11, 2021667.20p675.00p663.17p670.00p1,044,490
Oct 8, 2021672.00p673.80p666.40p668.80p2,572,304
Oct 7, 2021682.80p686.60p672.60p672.60p1,344,595
Oct 6, 2021678.60p680.60p664.40p674.00p1,859,268
Oct 5, 2021689.20p692.40p679.00p679.00p673,623
Oct 4, 2021684.40p691.00p680.20p687.20p1,027,792
Oct 1, 2021684.00p692.60p681.35p686.00p1,121,746
Sep 30, 2021704.60p711.20p689.80p691.80p1,152,495
Sep 29, 2021694.40p695.80p689.20p693.80p1,113,103
Sep 28, 2021701.00p705.62p683.20p689.20p2,866,323
Sep 27, 2021703.00p703.00p688.40p694.00p871,685
Showing 1 to 50 of 252