Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/11/2018 682.07p 682.07p 666.98p 673.22p 1142869
01/11/2018 677.44p 688.11p 676.04p 677.85p 1067976
31/10/2018 680.66p 682.68p 671.41p 677.24p 1413632
30/10/2018 675.03p 688.31p 670.00p 680.66p 1194369
29/10/2018 670.60p 686.70p 668.99p 675.63p 1114138
26/10/2018 679.05p 681.33p 662.15p 666.98p 1162154
25/10/2018 668.39p 679.66p 664.57p 676.64p 1136628
24/10/2018 663.16p 673.82p 661.15p 667.18p 803868
23/10/2018 663.76p 674.02p 659.14p 663.16p 1377514
22/10/2018 668.99p 672.82p 664.97p 666.38p 711210
19/10/2018 660.14p 668.39p 654.00p 667.59p 874941
18/10/2018 641.63p 665.17p 641.63p 661.35p 1388403
17/10/2018 653.10p 655.11p 636.40p 641.63p 1006580
16/10/2018 644.45p 657.12p 641.23p 652.70p 1186906
15/10/2018 636.00p 643.64p 631.97p 641.43p 1156247
12/10/2018 643.04p 643.44p 632.78p 637.20p 1160092
11/10/2018 649.48p 656.72p 637.61p 637.61p 1735883
10/10/2018 658.73p 658.73p 650.68p 653.30p 1602840
09/10/2018 663.36p 663.36p 650.08p 656.12p 1220976
08/10/2018 667.18p 670.20p 658.33p 659.14p 1005191
05/10/2018 677.04p 677.04p 661.95p 665.98p 1462138
04/10/2018 684.08p 684.08p 664.57p 670.40p 1683876
03/10/2018 695.55p 696.76p 684.29p 686.10p 1459099
02/10/2018 696.16p 698.57p 688.91p 692.13p 1698702
01/10/2018 693.54p 696.96p 682.27p 694.95p 1565986
28/09/2018 682.47p 696.76p 679.58p 686.90p 1811373
27/09/2018 674.02p 681.87p 670.40p 679.46p 1261716
26/09/2018 658.73p 674.43p 656.64p 670.60p 1240199
25/09/2018 653.90p 662.35p 649.88p 656.32p 1175763
24/09/2018 655.51p 662.35p 653.50p 656.72p 964081
21/09/2018 651.89p 657.39p 647.26p 654.91p 2520854
20/09/2018 645.25p 648.07p 634.19p 647.47p 1711567
19/09/2018 645.45p 645.86p 639.82p 643.64p 1112152
18/09/2018 645.86p 647.67p 640.02p 642.84p 1193422
17/09/2018 640.62p 652.09p 639.82p 645.05p 1091183
14/09/2018 645.05p 646.18p 635.68p 639.02p 1644659
13/09/2018 673.82p 674.08p 634.99p 642.03p 2292326
12/09/2018 663.76p 675.43p 654.31p 671.41p 2283425
11/09/2018 666.38p 667.18p 660.68p 666.98p 1453947
10/09/2018 662.76p 666.18p 658.33p 666.18p 1055053
07/09/2018 665.57p 667.96p 657.32p 661.75p 1220821
06/09/2018 657.12p 664.77p 655.31p 661.95p 1068690
05/09/2018 670.00p 670.00p 652.50p 657.53p 1376910
04/09/2018 670.80p 680.46p 666.18p 668.19p 1032119
03/09/2018 674.02p 678.05p 671.61p 674.43p 885904
31/08/2018 676.64p 676.64p 670.80p 674.43p 1297491
30/08/2018 669.60p 675.03p 663.76p 673.02p 1421763
29/08/2018 664.17p 674.43p 663.10p 668.99p 1781781
28/08/2018 641.63p 665.98p 641.63p 663.76p 2170485
24/08/2018 651.49p 651.49p 643.04p 643.24p 1014880
23/08/2018 647.26p 654.11p 646.66p 649.68p 1061149
22/08/2018 648.67p 652.39p 646.86p 649.88p 827197
21/08/2018 644.85p 654.51p 643.24p 650.68p 850157
20/08/2018 648.67p 652.09p 642.84p 646.06p 810059
17/08/2018 641.43p 646.46p 639.62p 646.46p 996160
16/08/2018 634.19p 643.44p 634.19p 643.44p 766203
15/08/2018 642.64p 643.84p 630.16p 634.39p 1223450
14/08/2018 645.05p 649.68p 643.04p 645.25p 963765
13/08/2018 640.02p 642.64p 636.53p 642.23p 681402
10/08/2018 650.48p 651.89p 639.22p 641.23p 901582
09/08/2018 649.88p 654.71p 648.47p 650.28p 998403
08/08/2018 649.88p 657.12p 646.86p 651.89p 1235556
07/08/2018 641.63p 649.68p 640.22p 649.08p 1571193
06/08/2018 639.42p 648.47p 638.21p 640.83p 1087968
03/08/2018 637.61p 642.84p 631.77p 637.20p 909338
02/08/2018 633.78p 640.83p 632.78p 633.98p 1179855
01/08/2018 632.78p 637.41p 628.35p 629.96p 1469897
31/07/2018 631.57p 633.38p 624.13p 627.75p 1243467
30/07/2018 634.79p 634.79p 628.35p 628.95p 1352869
27/07/2018 638.81p 642.23p 632.58p 636.20p 1217626
26/07/2018 637.81p 638.21p 623.72p 636.00p 1425998
25/07/2018 633.78p 639.42p 628.75p 632.98p 1303585
24/07/2018 628.75p 633.98p 625.74p 631.57p 1284654
23/07/2018 636.00p 637.14p 624.53p 626.34p 1057294
20/07/2018 635.39p 640.22p 629.96p 638.41p 1070314
19/07/2018 627.75p 632.58p 627.55p 632.38p 2630132
18/07/2018 641.43p 644.26p 628.55p 629.16p 1355408
17/07/2018 637.20p 645.25p 632.38p 638.81p 1890899
16/07/2018 649.08p 649.08p 631.97p 636.60p 1713862
13/07/2018 673.42p 673.42p 644.05p 644.05p 2774914
12/07/2018 672.62p 682.68p 671.81p 672.82p 1991972
11/07/2018 664.37p 677.04p 663.36p 676.04p 1753576
10/07/2018 663.76p 670.40p 661.95p 666.18p 972780
09/07/2018 670.40p 671.15p 661.35p 665.37p 1022330
06/07/2018 664.97p 670.40p 663.76p 668.99p 1553656
05/07/2018 663.36p 664.97p 657.93p 664.97p 1155973
04/07/2018 664.97p 664.97p 655.31p 658.93p 1437705
03/07/2018 657.73p 664.57p 655.31p 664.37p 1968753
02/07/2018 649.48p 657.73p 645.84p 655.31p 1636326
29/06/2018 646.66p 653.10p 646.46p 650.68p 1808672
28/06/2018 644.45p 649.28p 639.82p 643.64p 1931765
27/06/2018 636.20p 645.25p 633.78p 644.25p 1663046
26/06/2018 635.19p 641.03p 631.97p 634.79p 1426295
25/06/2018 627.55p 638.41p 624.73p 633.18p 1863100
22/06/2018 626.74p 631.37p 621.71p 628.35p 1738066
21/06/2018 629.36p 640.22p 623.32p 627.55p 2287496
20/06/2018 646.66p 654.11p 644.85p 644.85p 2732830
19/06/2018 650.48p 655.11p 641.73p 643.04p 2189439
18/06/2018 653.10p 661.95p 651.29p 653.90p 1719034
15/06/2018 654.71p 672.01p 651.29p 651.29p 4026608
14/06/2018 647.26p 661.75p 645.05p 656.72p 2422559
13/06/2018 668.79p 672.62p 645.65p 646.86p 3922281
12/06/2018 666.78p 676.84p 661.95p 674.02p 3786019
11/06/2018 681.47p 685.69p 676.24p 683.08p 2046550
08/06/2018 668.59p 681.34p 668.39p 676.44p 1962974
07/06/2018 675.63p 677.44p 667.18p 670.20p 1528368
06/06/2018 681.47p 682.88p 670.60p 673.22p 2125034
05/06/2018 684.69p 687.91p 675.23p 677.04p 2124402
04/06/2018 684.08p 689.72p 679.66p 685.89p 2559664
01/06/2018 694.14p 697.56p 679.46p 681.87p 3091903
31/05/2018 702.39p 708.61p 682.68p 692.53p 4306037
30/05/2018 684.89p 701.99p 684.69p 701.99p 3068467
29/05/2018 672.01p 687.10p 669.40p 683.28p 3484998
25/05/2018 660.54p 677.04p 657.73p 674.83p 4090196
24/05/2018 615.88p 671.81p 609.25p 657.53p 6499062
23/05/2018 605.62p 620.71p 603.48p 612.66p 3672270
22/05/2018 602.40p 614.07p 601.99p 607.02p 1699919
21/05/2018 603.40p 609.64p 599.58p 601.59p 1422221
18/05/2018 607.02p 608.57p 599.98p 602.20p 1734055
17/05/2018 602.80p 609.04p 602.80p 606.42p 1972057
16/05/2018 600.38p 605.82p 596.64p 602.40p 2444018
15/05/2018 606.02p 608.43p 600.59p 600.59p 1418953
14/05/2018 610.65p 611.65p 604.41p 605.41p 1352740
11/05/2018 605.62p 609.84p 599.18p 604.61p 1465354
10/05/2018 606.62p 608.06p 598.98p 604.21p 1271241
09/05/2018 603.80p 612.66p 599.78p 605.01p 1712095
08/05/2018 595.35p 606.42p 593.33p 601.59p 2651983
04/05/2018 589.12p 596.76p 589.12p 593.74p 1510058
03/05/2018 601.59p 605.41p 587.11p 588.11p 2308350
02/05/2018 588.92p 605.21p 588.17p 601.59p 2560704
01/05/2018 579.06p 595.15p 579.06p 589.52p 923265
30/04/2018 582.88p 591.53p 576.84p 578.05p 2035200
27/04/2018 579.46p 589.32p 577.51p 585.90p 1279150
26/04/2018 574.43p 579.66p 570.81p 579.66p 1049121
25/04/2018 562.76p 575.23p 559.74p 574.03p 1876689
24/04/2018 568.39p 574.63p 560.14p 563.16p 1378947
23/04/2018 562.36p 569.40p 556.32p 565.78p 1702237
20/04/2018 561.55p 569.80p 559.94p 562.36p 1536846
19/04/2018 566.38p 570.00p 559.74p 562.56p 1830457
18/04/2018 558.33p 565.98p 556.32p 565.38p 1545140
17/04/2018 556.92p 559.21p 552.10p 555.52p 1378077
16/04/2018 562.56p 563.77p 553.71p 556.92p 1575261
13/04/2018 571.41p 572.62p 559.74p 560.95p 2508444
12/04/2018 569.00p 572.42p 564.77p 568.80p 1931507
11/04/2018 563.97p 573.42p 561.75p 568.80p 2722423
10/04/2018 564.37p 570.36p 560.55p 567.39p 2321989
09/04/2018 557.73p 562.76p 550.89p 562.56p 1469055
06/04/2018 550.08p 557.53p 548.68p 556.52p 1245180
05/04/2018 549.68p 554.51p 544.45p 552.10p 1843219
04/04/2018 541.23p 546.26p 538.21p 545.66p 1781988
03/04/2018 542.04p 546.76p 537.61p 540.83p 2528642
29/03/2018 544.85p 550.08p 539.02p 547.87p 1976998
28/03/2018 528.56p 543.24p 526.14p 543.24p 1747994
27/03/2018 533.18p 536.80p 528.15p 529.16p 2162829
26/03/2018 535.40p 540.02p 525.74p 529.36p 1762436
23/03/2018 532.98p 540.43p 531.77p 535.40p 1427239
22/03/2018 539.42p 541.23p 532.98p 537.21p 1318855
21/03/2018 547.87p 549.88p 542.04p 542.64p 1312176
20/03/2018 542.64p 556.12p 540.83p 546.66p 1983500
19/03/2018 550.89p 553.10p 534.59p 542.04p 1718784
16/03/2018 551.09p 558.33p 549.48p 552.90p 4067301
15/03/2018 545.26p 556.12p 544.45p 552.30p 2690328
14/03/2018 550.89p 552.70p 542.64p 546.06p 2505043
13/03/2018 561.15p 563.04p 550.08p 551.69p 2058228
12/03/2018 569.80p 573.22p 562.56p 563.97p 1574783
09/03/2018 570.00p 571.41p 562.96p 566.38p 1406819
08/03/2018 564.57p 573.22p 562.16p 570.81p 1437837
07/03/2018 563.77p 570.41p 561.75p 563.36p 1622498
06/03/2018 569.20p 575.84p 560.35p 565.78p 2543991
05/03/2018 561.55p 568.59p 556.52p 566.18p 2112023
02/03/2018 562.96p 565.17p 557.13p 557.73p 2185665
01/03/2018 563.77p 570.20p 560.75p 562.16p 1745779
28/02/2018 563.77p 572.62p 561.08p 563.77p 2188214
27/02/2018 566.78p 568.19p 559.34p 565.38p 1920330
26/02/2018 563.77p 566.58p 556.92p 563.36p 2380082
23/02/2018 559.34p 563.16p 553.91p 560.95p 4443476
22/02/2018 556.52p 563.36p 548.27p 559.14p 3351931
21/02/2018 562.36p 564.17p 557.73p 559.54p 3869732
20/02/2018 567.19p 568.80p 561.75p 564.17p 1840025
19/02/2018 565.78p 577.05p 561.55p 564.97p 1915852
16/02/2018 571.21p 576.44p 564.17p 566.38p 1754802
15/02/2018 571.81p 571.81p 555.52p 567.79p 3621922
14/02/2018 578.45p 583.72p 569.60p 569.80p 2658386
13/02/2018 585.50p 588.11p 566.98p 575.64p 2686986
12/02/2018 592.74p 592.74p 572.62p 574.83p 3097188
09/02/2018 613.66p 616.08p 585.50p 585.50p 3184591
08/02/2018 652.90p 653.90p 602.60p 605.82p 10721138
07/02/2018 641.23p 657.32p 636.40p 657.32p 3255405
06/02/2018 632.98p 641.83p 629.56p 637.81p 2845005
05/02/2018 646.66p 647.87p 639.22p 644.25p 2405317
02/02/2018 651.09p 651.29p 645.86p 648.27p 1687743
01/02/2018 648.47p 653.90p 643.24p 651.89p 2083292
31/01/2018 654.31p 654.31p 643.24p 645.65p 1564653
30/01/2018 647.87p 652.29p 646.65p 650.28p 1939660
29/01/2018 652.50p 652.50p 646.26p 649.48p 2013876
26/01/2018 652.29p 653.66p 644.85p 650.08p 2256737
25/01/2018 664.37p 665.77p 647.87p 649.88p 2034858
24/01/2018 675.83p 675.83p 664.37p 664.77p 1650236
23/01/2018 678.85p 678.85p 673.82p 675.83p 1706044
22/01/2018 673.82p 679.26p 673.82p 676.04p 1529815

*Close Price adjusted for both dividends and splits