Tate & Lyle (TATE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tate & Lyle

Date Open High Low Close* Volume
24/04/2024 641.50p 647.50p 628.00p 633.00p 1604268
23/04/2024 633.00p 650.28p 633.00p 645.00p 494140
22/04/2024 634.00p 653.00p 633.50p 646.50p 537523
19/04/2024 634.50p 641.00p 630.50p 637.50p 1532660
18/04/2024 630.00p 636.50p 628.95p 636.50p 494813
17/04/2024 619.50p 627.50p 615.50p 626.50p 862715
16/04/2024 614.50p 623.00p 614.00p 619.50p 556790
15/04/2024 633.00p 638.50p 621.50p 621.50p 1841638
12/04/2024 648.00p 648.00p 635.50p 635.50p 890785
11/04/2024 640.00p 647.50p 633.27p 640.50p 1083938
10/04/2024 600.00p 631.00p 600.00p 631.00p 1158390
09/04/2024 605.50p 620.50p 603.50p 610.50p 1687594
08/04/2024 592.00p 606.50p 592.00p 606.50p 626944
05/04/2024 602.50p 604.50p 597.50p 601.00p 637006
04/04/2024 602.00p 607.50p 600.50p 607.50p 737737
03/04/2024 605.50p 611.00p 602.00p 606.50p 714641
02/04/2024 618.50p 623.50p 607.50p 608.50p 592000
28/03/2024 622.00p 622.50p 615.50p 617.50p 659902
27/03/2024 616.00p 621.50p 601.50p 620.00p 862057
26/03/2024 598.00p 603.00p 596.50p 602.50p 607496
25/03/2024 590.00p 600.50p 590.00p 599.50p 705086
22/03/2024 595.50p 601.50p 595.00p 600.50p 443987
21/03/2024 606.00p 609.00p 594.00p 598.00p 488216
20/03/2024 589.50p 603.00p 589.50p 599.00p 394183
19/03/2024 589.50p 605.00p 589.50p 603.00p 4624880
18/03/2024 605.00p 605.00p 596.53p 603.00p 452184
15/03/2024 595.00p 599.50p 592.00p 596.50p 6674016
14/03/2024 594.50p 601.50p 589.50p 592.50p 642581
13/03/2024 590.00p 600.49p 590.00p 595.00p 921200
12/03/2024 597.00p 603.00p 593.00p 595.50p 1938528
11/03/2024 599.50p 599.50p 589.50p 595.00p 583631
08/03/2024 595.00p 595.50p 587.00p 591.00p 3629185
07/03/2024 597.50p 604.00p 595.50p 595.50p 1183966
06/03/2024 592.00p 600.50p 590.00p 598.50p 827992
05/03/2024 602.50p 606.00p 592.50p 592.50p 827801
04/03/2024 603.50p 609.08p 601.50p 605.50p 482014
01/03/2024 603.50p 609.00p 599.00p 605.00p 865405
29/02/2024 596.50p 604.50p 595.00p 600.50p 2275222
28/02/2024 598.00p 601.50p 593.00p 597.00p 718668
27/02/2024 594.00p 604.50p 594.00p 599.50p 660619
26/02/2024 611.00p 613.00p 599.00p 599.50p 728312
23/02/2024 619.00p 619.00p 607.35p 613.50p 3826902
22/02/2024 616.50p 620.00p 611.00p 613.50p 818721
21/02/2024 613.00p 625.50p 607.00p 616.50p 1686277
20/02/2024 610.00p 624.50p 610.00p 618.00p 3778044
19/02/2024 613.00p 616.00p 610.00p 613.50p 447170
16/02/2024 623.50p 623.50p 610.50p 613.00p 636418
15/02/2024 620.00p 622.00p 613.50p 618.50p 578659
14/02/2024 620.00p 623.00p 615.50p 615.50p 507442
13/02/2024 609.00p 621.00p 609.00p 611.50p 628564
12/02/2024 613.50p 620.63p 612.50p 615.50p 757219
09/02/2024 621.50p 627.00p 609.50p 611.50p 910818
08/02/2024 620.00p 635.16p 620.00p 626.50p 862435
07/02/2024 626.00p 628.50p 620.00p 620.00p 1592322
06/02/2024 623.50p 628.00p 619.00p 624.00p 935708
05/02/2024 615.00p 627.50p 615.00p 623.50p 1274241
02/02/2024 620.00p 626.00p 616.50p 616.50p 479797
01/02/2024 628.00p 628.00p 619.50p 619.50p 551082
31/01/2024 622.50p 628.00p 620.00p 623.00p 853948
30/01/2024 631.00p 631.50p 622.50p 627.50p 672161
29/01/2024 632.50p 634.50p 627.50p 631.50p 520801
26/01/2024 624.00p 637.00p 623.00p 632.50p 1526779
25/01/2024 623.50p 624.50p 614.50p 620.00p 975246
24/01/2024 620.00p 630.50p 620.00p 621.00p 418841
23/01/2024 626.00p 630.00p 623.50p 623.50p 1226205
22/01/2024 620.00p 630.00p 619.00p 624.50p 1087083
19/01/2024 612.00p 623.50p 612.00p 617.50p 755387
18/01/2024 612.00p 619.50p 610.96p 618.00p 1741052
17/01/2024 639.50p 639.50p 612.00p 616.00p 975315
16/01/2024 624.00p 629.50p 621.00p 625.50p 359515
15/01/2024 629.50p 632.50p 624.00p 626.50p 430635
12/01/2024 625.00p 634.00p 624.50p 626.50p 660541
11/01/2024 633.00p 636.50p 621.50p 625.50p 1277167
10/01/2024 637.50p 640.50p 633.00p 633.00p 676141
09/01/2024 647.50p 648.00p 637.50p 637.50p 2851621
08/01/2024 657.00p 657.00p 638.00p 645.00p 517240
05/01/2024 656.50p 658.50p 639.00p 641.50p 665687
04/01/2024 667.50p 668.50p 659.00p 661.50p 710707
03/01/2024 664.00p 670.50p 663.00p 667.00p 3932463
02/01/2024 659.00p 664.00p 654.00p 664.00p 582965
29/12/2023 672.00p 672.00p 659.00p 659.00p 425422
28/12/2023 658.50p 666.25p 657.00p 663.50p 823160
27/12/2023 669.00p 674.50p 659.00p 661.50p 1837342
22/12/2023 661.50p 670.00p 660.00p 670.00p 454603
21/12/2023 652.50p 665.00p 652.00p 662.50p 721634
20/12/2023 654.00p 659.00p 644.50p 656.50p 903149
19/12/2023 646.50p 653.00p 644.00p 648.50p 1492506
18/12/2023 640.00p 646.00p 630.20p 646.00p 561608
15/12/2023 655.50p 658.50p 635.00p 637.00p 1734210
14/12/2023 650.00p 662.00p 649.50p 653.00p 1192626
13/12/2023 633.00p 639.00p 628.50p 639.00p 4556894
12/12/2023 650.00p 656.00p 636.00p 636.00p 892250
11/12/2023 641.00p 653.00p 641.00p 649.50p 600048
08/12/2023 640.00p 651.00p 638.00p 644.00p 945409
07/12/2023 643.50p 657.00p 639.00p 643.50p 728728
06/12/2023 640.00p 645.50p 636.50p 636.50p 1882541
05/12/2023 622.00p 640.00p 619.50p 640.00p 4106205
04/12/2023 635.00p 635.00p 618.00p 630.50p 778843
01/12/2023 622.50p 629.50p 614.00p 624.00p 478253
30/11/2023 620.50p 622.50p 614.00p 617.00p 1214561
29/11/2023 610.00p 626.00p 610.00p 618.00p 741125
28/11/2023 625.00p 626.50p 619.51p 624.00p 4005944
27/11/2023 635.50p 635.50p 619.50p 625.50p 3551427
24/11/2023 635.00p 635.00p 613.00p 624.00p 293194
23/11/2023 620.00p 627.50p 620.00p 626.00p 282664
22/11/2023 633.50p 638.50p 621.00p 628.50p 554408
21/11/2023 626.00p 633.00p 622.00p 631.50p 400328
20/11/2023 636.00p 638.50p 622.00p 625.00p 546426
17/11/2023 639.50p 644.00p 630.89p 637.50p 659616
16/11/2023 640.00p 649.00p 638.71p 640.50p 617758
15/11/2023 648.00p 661.00p 645.50p 648.00p 1018380
14/11/2023 624.00p 648.50p 616.50p 647.00p 1209378
13/11/2023 636.00p 637.50p 621.97p 625.00p 2424017
10/11/2023 651.50p 652.00p 632.50p 636.00p 2097692
09/11/2023 651.50p 664.00p 644.00p 652.00p 3320968
08/11/2023 632.50p 655.50p 625.50p 655.50p 1970925
07/11/2023 632.00p 639.00p 629.00p 632.50p 1133737
06/11/2023 627.50p 641.00p 627.50p 632.00p 766305
03/11/2023 643.00p 646.29p 639.00p 640.00p 760991
02/11/2023 639.00p 647.89p 635.00p 643.00p 4796627
01/11/2023 631.00p 634.50p 624.71p 631.50p 954536
31/10/2023 624.00p 634.50p 616.50p 630.50p 2052261
30/10/2023 630.00p 630.00p 615.50p 627.00p 3480765
27/10/2023 642.00p 642.00p 614.50p 614.50p 774407
26/10/2023 634.50p 634.50p 625.00p 628.50p 1112283
25/10/2023 624.00p 630.00p 617.00p 630.00p 951891
24/10/2023 627.00p 628.50p 616.38p 622.50p 694541
23/10/2023 634.00p 641.50p 615.00p 624.50p 701421
20/10/2023 602.50p 619.50p 600.00p 619.50p 3658603
19/10/2023 632.50p 637.00p 612.00p 612.00p 1545697
18/10/2023 654.00p 656.50p 645.00p 645.00p 889404
17/10/2023 650.00p 659.00p 650.00p 657.00p 635369
16/10/2023 655.00p 659.00p 652.00p 657.50p 1438003
13/10/2023 676.50p 676.50p 652.00p 653.50p 1044972
12/10/2023 674.00p 680.50p 665.50p 666.00p 713706
11/10/2023 672.00p 682.00p 668.50p 673.00p 428009
10/10/2023 673.50p 682.50p 673.00p 673.50p 670991
09/10/2023 661.50p 674.00p 661.50p 669.00p 1938893
06/10/2023 688.50p 688.50p 660.00p 670.00p 1926402
05/10/2023 678.00p 678.00p 668.00p 669.50p 572801
04/10/2023 664.00p 670.50p 661.24p 664.50p 898837
03/10/2023 667.00p 673.50p 667.00p 667.00p 1801906
02/10/2023 695.00p 695.10p 671.50p 673.50p 702894
29/09/2023 683.50p 693.50p 680.50p 685.50p 1384476
28/09/2023 684.00p 686.50p 678.00p 684.50p 757196
27/09/2023 681.50p 690.00p 681.00p 682.50p 773020
26/09/2023 678.50p 683.00p 674.00p 681.50p 815730
25/09/2023 695.00p 698.12p 678.00p 683.00p 1795992
22/09/2023 696.00p 699.50p 690.89p 692.50p 868981
21/09/2023 706.50p 709.00p 700.50p 700.50p 573038
20/09/2023 702.50p 716.50p 700.20p 710.00p 637457
19/09/2023 699.00p 701.50p 691.50p 699.00p 923628
18/09/2023 708.50p 710.00p 697.00p 697.00p 4043586
15/09/2023 699.00p 710.00p 699.00p 710.00p 1363433
14/09/2023 700.00p 701.50p 693.50p 701.00p 1318413
13/09/2023 713.50p 713.50p 690.00p 695.00p 514887
12/09/2023 709.50p 709.50p 695.00p 699.00p 2662625
11/09/2023 696.00p 698.50p 688.50p 695.50p 1371186
08/09/2023 692.00p 696.50p 688.50p 694.50p 339687
07/09/2023 713.00p 713.00p 689.50p 691.50p 810863
06/09/2023 679.50p 698.50p 679.50p 696.00p 961065
05/09/2023 715.00p 715.00p 689.50p 697.50p 720014
04/09/2023 684.50p 704.50p 684.50p 698.00p 408665
01/09/2023 692.00p 705.50p 692.00p 698.00p 1602309
31/08/2023 716.00p 718.00p 706.00p 706.50p 1356418
30/08/2023 719.00p 721.00p 711.50p 717.00p 428203
29/08/2023 712.00p 717.50p 709.90p 716.00p 1348618
25/08/2023 716.00p 716.00p 705.00p 709.00p 517496
24/08/2023 716.00p 716.00p 706.67p 707.00p 320972
23/08/2023 701.50p 710.50p 698.00p 704.00p 454984
22/08/2023 707.50p 707.50p 697.00p 698.50p 1240008
21/08/2023 705.50p 708.00p 697.00p 698.50p 870091
18/08/2023 702.50p 706.50p 698.50p 706.00p 1530924
17/08/2023 713.00p 713.00p 703.39p 704.00p 714151
16/08/2023 717.00p 719.50p 712.50p 716.00p 351550
15/08/2023 705.00p 719.50p 705.00p 716.00p 447548
14/08/2023 738.00p 738.00p 715.50p 720.50p 651459
11/08/2023 723.50p 727.50p 717.50p 717.50p 373561
10/08/2023 728.00p 731.00p 721.00p 727.50p 2689096
09/08/2023 755.50p 755.50p 726.50p 726.50p 1099420
08/08/2023 746.00p 751.50p 732.00p 735.00p 1102854
07/08/2023 740.50p 754.50p 740.50p 744.50p 570136
04/08/2023 743.00p 756.50p 740.45p 751.00p 1072649
03/08/2023 744.50p 745.00p 737.50p 740.50p 481373
02/08/2023 734.00p 747.00p 734.00p 742.00p 572073
01/08/2023 746.50p 759.00p 744.00p 749.00p 466548
31/07/2023 748.00p 757.00p 746.50p 746.50p 773113
28/07/2023 760.00p 777.50p 756.50p 757.50p 1855520
27/07/2023 753.50p 766.27p 753.50p 760.00p 3685275
26/07/2023 768.00p 768.00p 746.00p 752.50p 486008
25/07/2023 762.00p 763.50p 745.50p 749.00p 733810
24/07/2023 748.50p 751.50p 741.50p 745.50p 759750
21/07/2023 750.50p 758.50p 744.50p 749.00p 781271
20/07/2023 727.50p 748.50p 727.50p 746.50p 574921
19/07/2023 731.50p 747.00p 731.00p 744.00p 792744
18/07/2023 710.00p 726.50p 710.00p 726.00p 830357
17/07/2023 733.00p 733.00p 725.00p 725.50p 444936
14/07/2023 730.00p 737.50p 728.00p 729.00p 799540
13/07/2023 731.00p 739.00p 730.50p 733.00p 705409
12/07/2023 730.00p 736.00p 723.50p 734.50p 2841094

*Close Price adjusted for both dividends and splits