Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/07/2019 757.52p 763.76p 754.10p 759.94p 1129598
30/07/2019 762.75p 765.77p 757.72p 758.13p 842751
29/07/2019 756.11p 769.80p 754.71p 759.74p 972575
26/07/2019 756.52p 762.15p 751.49p 756.72p 849164
25/07/2019 765.37p 767.78p 758.13p 758.13p 766589
24/07/2019 763.56p 768.39p 758.73p 762.15p 1018416
23/07/2019 767.58p 769.39p 762.55p 762.55p 621974
22/07/2019 757.52p 766.98p 757.52p 762.55p 756677
19/07/2019 768.39p 768.99p 762.35p 767.18p 930084
18/07/2019 760.54p 764.16p 756.52p 760.74p 592072
17/07/2019 756.72p 764.36p 752.69p 760.94p 896645
16/07/2019 759.13p 763.56p 756.32p 759.33p 629765
15/07/2019 756.52p 763.76p 754.30p 761.75p 728556
12/07/2019 756.11p 756.72p 750.08p 753.70p 787382
11/07/2019 757.12p 763.56p 752.69p 756.92p 694056
10/07/2019 759.33p 759.33p 751.69p 756.52p 794922
09/07/2019 761.35p 768.79p 757.92p 760.14p 687050
08/07/2019 762.55p 764.54p 756.11p 763.96p 882970
05/07/2019 773.82p 774.02p 754.91p 757.32p 756736
04/07/2019 772.61p 775.23p 769.59p 771.41p 550183
03/07/2019 755.51p 778.85p 755.51p 771.61p 923403
02/07/2019 752.69p 761.35p 750.88p 758.93p 1004121
01/07/2019 749.88p 754.91p 745.05p 751.29p 788038
28/06/2019 735.99p 746.26p 735.99p 742.83p 1508434
27/06/2019 746.05p 748.47p 736.40p 738.61p 1470495
26/06/2019 756.72p 756.72p 744.85p 749.07p 1111824
25/06/2019 750.48p 759.94p 745.05p 758.33p 831894
24/06/2019 750.68p 757.32p 748.64p 752.69p 1280651
21/06/2019 741.63p 750.68p 739.01p 750.68p 3477025
20/06/2019 740.22p 744.24p 728.75p 743.24p 1463535
19/06/2019 761.75p 761.95p 746.86p 754.50p 1164715
18/06/2019 757.32p 767.18p 752.57p 759.94p 1183755
17/06/2019 758.13p 763.76p 754.10p 756.52p 940370
14/06/2019 758.53p 762.15p 751.08p 758.73p 1033287
13/06/2019 754.30p 760.54p 753.30p 758.33p 1683016
12/06/2019 755.51p 760.54p 748.07p 756.92p 1204351
11/06/2019 754.10p 758.93p 749.88p 758.73p 1761451
10/06/2019 749.47p 753.30p 743.74p 748.07p 1061635
07/06/2019 737.00p 748.47p 734.59p 745.85p 1920193
06/06/2019 730.56p 739.21p 728.71p 736.80p 1497847
05/06/2019 725.33p 733.38p 723.52p 732.17p 1750203
04/06/2019 733.78p 735.19p 718.09p 724.32p 1950373
03/06/2019 718.29p 735.99p 718.29p 730.16p 2723259
31/05/2019 746.86p 749.74p 724.53p 726.54p 2861218
30/05/2019 749.27p 761.35p 747.86p 761.35p 1798248
29/05/2019 757.52p 760.74p 742.03p 747.26p 1517496
28/05/2019 765.57p 768.79p 756.72p 761.75p 1960120
24/05/2019 774.02p 781.43p 761.95p 764.16p 1920617
23/05/2019 776.23p 787.70p 759.23p 766.58p 2031040
22/05/2019 792.33p 798.17p 790.12p 796.76p 780375
21/05/2019 797.16p 801.59p 788.11p 791.73p 905861
20/05/2019 802.79p 806.82p 794.54p 797.16p 1116664
17/05/2019 800.78p 809.23p 800.78p 805.21p 1008017
16/05/2019 797.76p 808.23p 796.56p 802.79p 1126473
15/05/2019 785.89p 797.16p 785.09p 796.15p 1205126
14/05/2019 783.08p 787.90p 778.65p 782.47p 1096492
13/05/2019 782.27p 787.10p 778.05p 778.65p 1156395
10/05/2019 766.78p 790.32p 760.94p 779.05p 2524681
09/05/2019 749.07p 762.35p 749.07p 760.94p 1223914
08/05/2019 772.41p 775.23p 741.63p 751.69p 2553799
07/05/2019 770.60p 779.05p 762.95p 766.98p 1546142
03/05/2019 781.26p 784.68p 760.74p 772.21p 2436398
02/05/2019 776.84p 814.86p 770.20p 777.84p 4016242
01/05/2019 768.39p 791.93p 768.39p 777.84p 961968
30/04/2019 741.02p 772.21p 740.42p 772.21p 2591445
29/04/2019 735.19p 740.02p 730.64p 738.61p 1087595
26/04/2019 743.84p 746.87p 727.34p 734.38p 1690812
25/04/2019 750.68p 751.49p 740.43p 743.04p 1199819
24/04/2019 751.08p 752.49p 745.05p 749.47p 1496567
23/04/2019 740.22p 754.91p 739.21p 751.49p 1432225
18/04/2019 746.05p 750.48p 738.21p 738.41p 981239
17/04/2019 737.60p 740.82p 734.18p 740.82p 1071470
16/04/2019 741.43p 743.04p 736.80p 741.63p 1045152
15/04/2019 733.58p 739.41p 727.74p 739.41p 897011
12/04/2019 736.40p 738.21p 725.93p 732.17p 1022963
11/04/2019 737.00p 739.41p 731.17p 731.77p 881082
10/04/2019 731.17p 739.21p 731.17p 737.60p 1139419
09/04/2019 738.81p 739.07p 725.93p 734.79p 995673
08/04/2019 738.01p 742.63p 732.77p 738.21p 658831
05/04/2019 729.76p 738.01p 726.34p 736.20p 899686
04/04/2019 732.17p 740.62p 730.56p 733.18p 1022693
03/04/2019 729.35p 735.39p 722.31p 734.99p 1769687
02/04/2019 732.37p 732.98p 726.94p 732.98p 927061
01/04/2019 730.96p 731.57p 725.33p 725.53p 1156133
29/03/2019 719.90p 730.16p 715.41p 730.16p 1843370
28/03/2019 708.63p 720.90p 707.62p 715.87p 1008381
27/03/2019 710.04p 717.48p 706.02p 708.23p 1316071
26/03/2019 714.06p 719.09p 709.64p 716.68p 1338522
25/03/2019 717.48p 721.31p 706.02p 712.45p 835542
22/03/2019 725.33p 732.17p 714.87p 718.69p 1794164
21/03/2019 715.47p 727.95p 715.27p 726.94p 1743299
20/03/2019 709.03p 720.10p 709.03p 714.26p 1240840
19/03/2019 707.22p 716.28p 704.00p 711.85p 1264840
18/03/2019 691.73p 701.79p 691.73p 700.18p 1068846
15/03/2019 686.90p 694.75p 685.49p 692.33p 2547016
14/03/2019 693.74p 696.96p 686.70p 686.70p 936066
13/03/2019 689.72p 697.97p 689.72p 690.52p 1147223
12/03/2019 686.30p 693.54p 681.97p 692.13p 1805186
11/03/2019 694.95p 700.58p 686.70p 687.71p 1138616
08/03/2019 689.11p 696.16p 687.71p 692.53p 732620
07/03/2019 692.13p 696.96p 684.49p 690.52p 1122949
06/03/2019 699.58p 701.79p 688.91p 692.13p 1652135
05/03/2019 699.38p 705.01p 694.14p 698.77p 2183797
04/03/2019 702.19p 706.42p 695.15p 698.57p 831792
01/03/2019 701.39p 703.60p 698.77p 702.39p 876208
28/02/2019 693.34p 701.39p 690.52p 699.17p 1117454
27/02/2019 700.38p 701.79p 691.33p 698.97p 1669795
26/02/2019 723.32p 724.73p 700.18p 707.42p 1480788
25/02/2019 734.99p 740.22p 719.29p 722.92p 1617333
22/02/2019 726.34p 742.83p 724.93p 735.79p 1674315
21/02/2019 720.10p 729.76p 719.50p 729.76p 1381866
20/02/2019 714.87p 724.12p 711.05p 723.72p 1950794
19/02/2019 714.47p 716.28p 710.44p 710.44p 834800
18/02/2019 713.06p 722.11p 705.21p 715.67p 764122
15/02/2019 714.06p 717.55p 705.61p 710.04p 1273682
14/02/2019 719.70p 726.74p 713.46p 715.87p 1287355
13/02/2019 715.27p 722.71p 711.85p 719.09p 1273439
12/02/2019 713.26p 724.12p 707.02p 712.25p 1176450
11/02/2019 697.77p 709.84p 693.94p 707.22p 1671031
08/02/2019 686.90p 704.20p 686.10p 697.16p 1116314
07/02/2019 668.99p 690.92p 666.27p 689.11p 1588343
06/02/2019 690.32p 696.96p 680.26p 680.26p 1691306
05/02/2019 704.41p 707.02p 691.73p 692.13p 1585103
04/02/2019 691.73p 707.02p 691.53p 704.00p 859390
01/02/2019 695.35p 701.79p 690.32p 694.14p 758257
31/01/2019 699.58p 704.00p 689.72p 691.93p 987790
30/01/2019 692.74p 704.81p 692.66p 698.57p 742711
29/01/2019 686.90p 695.95p 683.89p 691.53p 804387
28/01/2019 685.89p 685.89p 674.83p 681.07p 934567
25/01/2019 701.39p 704.09p 684.08p 684.69p 1469155
24/01/2019 697.16p 710.44p 693.34p 702.39p 1334276
23/01/2019 696.36p 701.19p 690.52p 694.95p 928660
22/01/2019 697.16p 705.41p 694.75p 697.36p 601975
21/01/2019 694.14p 701.99p 690.92p 697.36p 514966
18/01/2019 693.14p 700.38p 687.91p 697.16p 860710
17/01/2019 686.90p 694.75p 684.69p 694.75p 909386
16/01/2019 691.33p 693.54p 683.08p 689.52p 1134904
15/01/2019 676.04p 693.94p 670.40p 692.33p 1335396
14/01/2019 682.07p 684.49p 668.19p 675.23p 1081828
11/01/2019 677.24p 693.54p 677.24p 680.66p 1148674
10/01/2019 667.18p 685.49p 664.87p 676.04p 1035643
09/01/2019 670.00p 679.66p 665.17p 667.99p 1293796
08/01/2019 663.36p 672.41p 662.76p 667.38p 1385541
07/01/2019 681.47p 681.47p 664.37p 668.79p 935322
04/01/2019 675.23p 678.45p 669.20p 676.64p 1132187
03/01/2019 667.38p 674.23p 665.57p 672.01p 917618
02/01/2019 671.01p 672.62p 662.76p 670.00p 1138933
31/12/2018 667.79p 669.80p 658.93p 663.96p 463135
28/12/2018 664.17p 673.62p 664.17p 670.80p 575770
27/12/2018 678.85p 682.47p 661.35p 662.35p 734432
24/12/2018 675.63p 683.08p 672.79p 678.25p 142260
21/12/2018 680.26p 684.49p 672.41p 680.46p 1901994
20/12/2018 672.62p 690.52p 672.01p 684.08p 1441497
19/12/2018 680.66p 686.50p 677.65p 683.68p 1181043
18/12/2018 680.86p 689.52p 677.24p 682.68p 991294
17/12/2018 693.14p 695.55p 682.47p 682.47p 935240
14/12/2018 687.71p 698.77p 687.71p 693.94p 1159860
13/12/2018 705.61p 717.48p 690.72p 690.72p 1324353
12/12/2018 698.17p 714.87p 694.35p 706.42p 1816866
11/12/2018 692.33p 697.77p 684.49p 694.35p 1166183
10/12/2018 695.55p 702.39p 688.51p 691.73p 1578036
07/12/2018 694.14p 706.42p 689.52p 698.97p 1319592
06/12/2018 696.96p 700.38p 682.07p 689.72p 1775914
05/12/2018 707.62p 712.25p 698.17p 698.77p 1891444
04/12/2018 716.28p 723.92p 711.65p 712.65p 1869309
03/12/2018 727.14p 727.14p 707.42p 720.70p 2136547
30/11/2018 715.67p 723.32p 710.04p 722.31p 2116870
29/11/2018 724.32p 726.34p 712.05p 718.89p 1634544
28/11/2018 718.29p 720.70p 712.86p 720.30p 1567979
27/11/2018 712.86p 721.11p 706.82p 719.29p 1956572
26/11/2018 707.83p 715.07p 703.60p 709.84p 5010193
23/11/2018 710.44p 710.44p 702.80p 706.22p 866465
22/11/2018 716.68p 722.71p 710.24p 710.64p 1741242
21/11/2018 706.02p 724.93p 704.81p 724.93p 2888151
20/11/2018 686.10p 711.85p 684.69p 706.42p 2142020
19/11/2018 687.91p 698.57p 684.29p 686.70p 1252280
16/11/2018 692.74p 699.17p 686.30p 690.32p 1197442
15/11/2018 682.07p 692.13p 677.44p 692.13p 1959298
14/11/2018 677.85p 683.68p 669.40p 680.06p 1600284
13/11/2018 678.65p 685.49p 678.45p 680.06p 1560596
12/11/2018 708.63p 709.23p 677.85p 680.26p 1660408
09/11/2018 691.73p 711.45p 691.53p 706.82p 2523107
08/11/2018 697.16p 714.67p 684.29p 696.76p 2064286
07/11/2018 690.32p 694.55p 680.86p 690.32p 1420196
06/11/2018 681.67p 690.72p 680.06p 684.49p 1338754
05/11/2018 669.60p 686.10p 667.99p 682.68p 1116483
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

*Close Price adjusted for both dividends and splits