Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/01/2022 667.99p 688.11p 667.99p 688.11p 1902266
31/12/2021 667.59p 671.72p 663.36p 665.37p 364879
30/12/2021 666.58p 670.13p 662.35p 664.57p 487244
29/12/2021 662.56p 669.26p 662.56p 667.59p 1356176
24/12/2021 659.74p 662.27p 659.34p 659.34p 188552
23/12/2021 655.92p 660.34p 655.92p 660.14p 453758
22/12/2021 653.50p 656.32p 650.68p 655.71p 657365
21/12/2021 651.09p 655.92p 648.47p 653.90p 567534
20/12/2021 653.50p 654.71p 646.06p 647.67p 1011051
17/12/2021 655.71p 662.56p 653.50p 659.34p 2396652
16/12/2021 655.71p 657.93p 650.48p 656.92p 1020687
15/12/2021 655.51p 659.74p 650.28p 650.28p 1547734
14/12/2021 663.56p 663.56p 651.69p 657.12p 2180537
13/12/2021 652.90p 656.12p 648.07p 652.90p 1876128
10/12/2021 649.88p 656.45p 647.26p 654.31p 834719
09/12/2021 651.49p 653.50p 646.86p 646.86p 2546837
08/12/2021 654.31p 660.14p 648.07p 648.07p 1319015
07/12/2021 653.30p 657.53p 650.89p 651.29p 2543700
06/12/2021 646.26p 652.50p 643.04p 652.29p 985617
03/12/2021 639.82p 641.63p 634.99p 639.42p 1120927
02/12/2021 629.96p 640.02p 628.15p 635.59p 780970
01/12/2021 636.20p 639.42p 629.36p 635.39p 1136296
30/11/2021 640.83p 642.23p 632.12p 633.18p 1566344
29/11/2021 650.48p 652.90p 643.24p 645.05p 920243
26/11/2021 647.87p 652.70p 641.23p 647.06p 3245377
25/11/2021 652.09p 658.53p 647.47p 655.92p 911086
24/11/2021 670.80p 672.01p 659.94p 659.94p 1274102
23/11/2021 674.02p 675.03p 670.20p 670.60p 802659
22/11/2021 688.91p 688.91p 672.41p 672.41p 1104373
19/11/2021 680.06p 686.90p 676.82p 681.87p 778236
18/11/2021 674.02p 686.70p 674.02p 681.67p 646818
17/11/2021 674.02p 686.10p 673.42p 682.88p 1910287
16/11/2021 686.10p 689.96p 681.87p 681.87p 1014398
15/11/2021 683.28p 689.92p 682.23p 688.51p 847714
12/11/2021 684.69p 691.13p 681.27p 686.10p 1090478
11/11/2021 681.07p 692.94p 681.07p 685.09p 1065454
10/11/2021 675.23p 694.55p 674.23p 689.11p 1821805
09/11/2021 667.38p 682.47p 660.71p 671.81p 1934183
08/11/2021 682.07p 684.76p 665.98p 672.01p 1075680
05/11/2021 688.51p 688.51p 675.83p 678.85p 1531010
04/11/2021 684.08p 709.44p 678.05p 685.09p 2379954
03/11/2021 653.90p 654.31p 647.67p 652.90p 1466177
02/11/2021 656.12p 661.15p 646.66p 650.08p 913953
01/11/2021 648.87p 656.11p 646.95p 651.89p 973140
29/10/2021 668.59p 668.59p 652.09p 652.09p 1211072
28/10/2021 674.02p 674.02p 660.14p 660.14p 595656
27/10/2021 666.58p 667.79p 656.52p 661.55p 1170650
26/10/2021 664.37p 670.00p 663.16p 665.37p 1060934
25/10/2021 665.98p 673.82p 662.96p 662.96p 1916447
22/10/2021 671.81p 676.04p 667.99p 667.99p 587291
21/10/2021 687.91p 687.91p 671.01p 671.01p 651239
20/10/2021 671.41p 681.87p 671.41p 679.26p 523996
19/10/2021 686.70p 686.70p 670.80p 672.21p 639901
18/10/2021 679.26p 682.37p 673.82p 679.66p 817304
15/10/2021 682.88p 684.69p 678.65p 684.29p 1417577
14/10/2021 670.60p 681.27p 670.60p 680.66p 624741
13/10/2021 665.98p 676.44p 665.98p 675.83p 3617560
12/10/2021 669.40p 676.84p 666.78p 670.00p 894188
11/10/2021 671.21p 679.05p 667.16p 674.02p 686336
08/10/2021 676.04p 677.85p 670.40p 672.82p 2250136
07/10/2021 686.90p 690.72p 676.64p 676.64p 1001736
06/10/2021 682.68p 684.69p 668.39p 678.05p 1771924
05/10/2021 693.34p 696.56p 683.08p 683.08p 576285
04/10/2021 688.51p 695.15p 684.29p 691.33p 985003
01/10/2021 688.11p 696.76p 685.44p 690.12p 959264
30/09/2021 708.83p 715.47p 693.94p 695.95p 1011677
29/09/2021 698.57p 699.98p 693.34p 697.97p 976330
28/09/2021 705.21p 709.86p 687.30p 693.34p 2546652
27/09/2021 707.22p 707.22p 692.53p 698.17p 733941
24/09/2021 704.61p 706.62p 693.74p 696.56p 1671934
23/09/2021 702.39p 710.24p 699.98p 705.61p 1297694
22/09/2021 684.69p 702.80p 680.33p 696.96p 1707272
21/09/2021 687.71p 690.32p 683.88p 685.09p 1115701
20/09/2021 676.64p 688.71p 672.83p 686.90p 1419322
17/09/2021 697.36p 701.59p 676.84p 676.84p 4102992
16/09/2021 683.28p 703.40p 682.88p 696.36p 2081796
15/09/2021 696.16p 699.78p 685.29p 685.29p 1627361
14/09/2021 715.67p 722.11p 698.77p 698.77p 1088450
13/09/2021 705.01p 711.85p 705.01p 708.83p 825792
10/09/2021 712.05p 716.48p 703.60p 707.22p 1044951
09/09/2021 710.64p 716.68p 708.23p 713.66p 512307
08/09/2021 713.66p 719.29p 710.04p 716.28p 820946
07/09/2021 736.60p 736.60p 715.87p 716.28p 740222
06/09/2021 727.34p 733.38p 725.53p 725.53p 377446
03/09/2021 717.68p 737.80p 712.67p 726.14p 1367985
02/09/2021 720.10p 724.32p 712.86p 723.12p 549927
01/09/2021 712.45p 722.11p 710.64p 718.89p 757434
31/08/2021 724.32p 726.50p 703.40p 709.84p 1172283
27/08/2021 717.89p 723.52p 711.25p 721.51p 760162
26/08/2021 714.26p 718.69p 709.84p 712.45p 677364
25/08/2021 726.14p 726.14p 715.87p 716.88p 724642
24/08/2021 718.09p 722.31p 716.88p 716.88p 722520
23/08/2021 732.37p 732.37p 718.89p 718.89p 534894
20/08/2021 725.73p 728.95p 716.68p 727.14p 794946
19/08/2021 729.35p 732.17p 721.73p 722.71p 877642
18/08/2021 742.03p 743.58p 733.78p 734.59p 623710
17/08/2021 746.66p 746.66p 735.19p 739.62p 731045
16/08/2021 733.78p 740.82p 733.22p 740.02p 864903
13/08/2021 734.79p 738.21p 730.16p 736.60p 1314836
12/08/2021 735.39p 741.43p 730.16p 735.39p 938249
11/08/2021 740.22p 741.74p 734.38p 734.38p 907451
10/08/2021 747.26p 747.26p 726.54p 739.01p 811497
09/08/2021 734.38p 740.62p 727.54p 727.54p 598970
06/08/2021 733.98p 738.21p 729.56p 733.18p 561407
05/08/2021 724.32p 734.18p 724.32p 732.37p 636088
04/08/2021 739.41p 745.05p 732.77p 733.78p 714619
03/08/2021 751.08p 751.69p 740.22p 743.44p 554289
02/08/2021 749.07p 751.49p 738.81p 741.83p 542927
30/07/2021 720.70p 746.66p 720.70p 743.64p 789764
29/07/2021 745.85p 745.85p 734.99p 740.82p 943419
28/07/2021 755.31p 756.11p 734.59p 740.22p 417917
27/07/2021 742.23p 749.68p 732.37p 744.04p 897330
26/07/2021 744.24p 745.65p 740.02p 744.04p 608083
23/07/2021 738.21p 747.06p 735.99p 744.44p 473138
22/07/2021 745.85p 746.46p 734.59p 736.40p 723336
21/07/2021 740.82p 750.68p 738.41p 745.65p 1261022
20/07/2021 731.37p 740.02p 729.56p 737.00p 1469336
19/07/2021 728.15p 738.01p 726.74p 728.95p 1647531
16/07/2021 728.15p 735.59p 720.70p 733.58p 1093711
15/07/2021 729.56p 733.58p 716.08p 718.29p 1410749
14/07/2021 776.84p 776.84p 733.38p 733.38p 2249680
13/07/2021 758.53p 768.79p 752.69p 762.15p 1638868
12/07/2021 797.76p 798.37p 766.98p 766.98p 1528520
09/07/2021 750.48p 771.00p 750.48p 766.78p 710951
08/07/2021 772.61p 775.23p 764.36p 767.38p 973200
07/07/2021 768.39p 776.44p 764.36p 776.44p 799469
06/07/2021 771.61p 771.61p 762.55p 764.56p 974889
05/07/2021 769.59p 770.20p 762.15p 768.99p 676228
02/07/2021 758.93p 767.18p 753.10p 764.97p 758719
01/07/2021 747.86p 760.74p 747.86p 760.54p 1095721
30/06/2021 760.54p 760.54p 742.63p 742.83p 1666990
29/06/2021 762.35p 765.37p 758.33p 761.14p 1070002
28/06/2021 757.52p 764.36p 757.12p 761.35p 741592
25/06/2021 747.46p 760.74p 745.74p 758.13p 923660
24/06/2021 753.30p 757.32p 745.65p 747.26p 1289777
23/06/2021 780.86p 782.25p 772.41p 773.22p 1134214
22/06/2021 769.59p 780.66p 766.78p 778.85p 920349
21/06/2021 760.14p 769.59p 757.72p 769.59p 1008759
18/06/2021 774.42p 777.84p 762.35p 762.75p 2450682
17/06/2021 772.81p 776.23p 768.19p 773.82p 1478829
16/06/2021 771.41p 782.87p 770.80p 778.25p 1538957
15/06/2021 784.68p 791.93p 771.61p 774.42p 2786484
14/06/2021 795.55p 801.70p 786.50p 787.10p 1196546
11/06/2021 801.99p 810.64p 789.92p 790.92p 629263
10/06/2021 799.77p 806.01p 798.17p 800.58p 671215
09/06/2021 797.76p 802.59p 794.74p 801.99p 883470
08/06/2021 795.35p 801.93p 792.53p 797.96p 957941
07/06/2021 796.96p 799.37p 792.53p 796.15p 1196541
04/06/2021 789.51p 800.07p 788.91p 797.16p 1287305
03/06/2021 782.47p 790.72p 776.03p 789.51p 1441240
02/06/2021 783.48p 787.10p 766.78p 781.87p 2597243
01/06/2021 755.11p 772.01p 755.11p 763.16p 1336924
28/05/2021 772.81p 777.24p 762.55p 770.60p 1235789
27/05/2021 804.80p 806.62p 769.59p 769.59p 4344333
26/05/2021 824.92p 824.92p 811.24p 819.29p 1682044
25/05/2021 814.06p 816.88p 809.83p 809.83p 812527
24/05/2021 820.50p 823.92p 814.66p 814.86p 329773
21/05/2021 792.73p 817.48p 792.73p 817.48p 554958
20/05/2021 813.46p 814.26p 803.40p 813.46p 613953
19/05/2021 801.59p 805.01p 800.18p 802.79p 722316
18/05/2021 811.04p 816.27p 804.20p 806.82p 812384
17/05/2021 813.46p 815.27p 806.82p 807.42p 573116
14/05/2021 816.68p 816.68p 805.87p 808.63p 610201
13/05/2021 804.40p 804.40p 791.21p 804.60p 159648
12/05/2021 799.77p 806.21p 797.96p 804.60p 981515
11/05/2021 812.45p 815.07p 798.17p 798.97p 947828
10/05/2021 820.10p 820.10p 814.86p 819.69p 879200
07/05/2021 821.71p 826.13p 816.07p 816.68p 797713
06/05/2021 809.83p 820.70p 808.23p 820.70p 1057770
05/05/2021 807.02p 809.83p 801.21p 808.02p 728142
04/05/2021 805.61p 815.07p 801.79p 802.79p 941732
30/04/2021 795.95p 806.62p 795.95p 804.80p 1087580
29/04/2021 783.88p 798.57p 783.88p 794.95p 1860195
28/04/2021 793.34p 795.75p 784.08p 791.93p 1368061
27/04/2021 814.46p 814.46p 787.50p 792.13p 1597324
26/04/2021 809.83p 816.00p 802.39p 806.62p 1794271
23/04/2021 772.21p 772.21p 756.72p 761.55p 1059897
22/04/2021 780.86p 780.86p 761.51p 766.38p 1085682
21/04/2021 763.16p 769.80p 760.14p 767.18p 1142140
20/04/2021 770.20p 770.48p 761.35p 763.16p 804632
19/04/2021 766.17p 774.42p 766.17p 770.60p 1013730
16/04/2021 770.60p 774.83p 765.97p 765.97p 1332642
15/04/2021 778.65p 779.65p 772.01p 772.01p 963614
14/04/2021 765.37p 778.65p 764.57p 772.01p 1010066
13/04/2021 781.06p 785.88p 778.25p 778.25p 717023
12/04/2021 789.71p 789.71p 775.83p 780.26p 1068385
09/04/2021 794.74p 797.16p 788.51p 789.92p 692094
08/04/2021 779.65p 796.56p 779.65p 790.52p 1260359
07/04/2021 780.66p 794.74p 779.45p 787.70p 982600
06/04/2021 774.22p 778.93p 773.62p 777.64p 731873
01/04/2021 773.02p 778.85p 769.80p 770.20p 537655
31/03/2021 776.84p 782.07p 771.81p 771.81p 690637
30/03/2021 777.64p 779.05p 768.19p 778.45p 688338
29/03/2021 767.58p 780.66p 767.58p 777.84p 663932
26/03/2021 775.83p 776.84p 767.18p 771.81p 815145
25/03/2021 785.49p 785.49p 768.59p 772.41p 620677
24/03/2021 765.57p 771.81p 763.16p 770.80p 578631
23/03/2021 765.17p 774.02p 764.16p 766.58p 789543
22/03/2021 745.65p 767.38p 745.01p 764.77p 990939
19/03/2021 759.33p 766.78p 751.29p 751.29p 3427354

*Close Price adjusted for both dividends and splits