Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/06/2020 690.32p 695.95p 684.89p 688.91p 1237372
04/06/2020 687.91p 695.02p 675.83p 690.52p 1744416
03/06/2020 679.05p 694.95p 674.43p 693.54p 2044513
02/06/2020 689.11p 693.94p 675.43p 675.43p 1557670
01/06/2020 694.14p 694.14p 681.87p 684.49p 1062844
29/05/2020 688.11p 692.13p 677.24p 677.44p 2417617
28/05/2020 672.01p 695.15p 664.97p 691.53p 2407196
27/05/2020 642.44p 669.40p 642.44p 669.40p 2161416
26/05/2020 654.11p 656.12p 640.83p 652.90p 2464404
22/05/2020 640.02p 644.45p 629.76p 640.42p 1737483
21/05/2020 646.86p 671.01p 639.22p 639.22p 2694081
20/05/2020 650.89p 655.16p 636.60p 637.41p 1995500
19/05/2020 659.14p 661.64p 641.83p 645.05p 1222698
18/05/2020 649.48p 661.35p 646.26p 651.49p 1246623
15/05/2020 640.83p 648.47p 637.20p 641.83p 919442
14/05/2020 638.81p 643.44p 622.11p 633.58p 1517689
13/05/2020 668.99p 673.02p 644.25p 645.45p 1316899
12/05/2020 658.93p 674.63p 658.93p 666.38p 1675882
11/05/2020 648.87p 663.16p 648.27p 661.75p 1642561
07/05/2020 643.84p 656.12p 643.84p 648.87p 1777690
06/05/2020 660.34p 668.99p 644.45p 645.45p 1852289
05/05/2020 672.62p 674.43p 657.53p 662.76p 1593248
04/05/2020 689.11p 689.32p 667.38p 667.38p 1555576
01/05/2020 708.23p 712.05p 696.56p 699.38p 336763
30/04/2020 715.47p 720.70p 707.42p 716.48p 1313604
29/04/2020 705.61p 716.08p 702.39p 713.86p 1371509
28/04/2020 698.77p 714.26p 683.68p 709.23p 1204625
27/04/2020 696.76p 703.60p 687.10p 688.51p 947613
24/04/2020 685.09p 697.16p 682.68p 688.91p 1186834
23/04/2020 680.86p 694.55p 679.46p 691.93p 1456931
22/04/2020 677.04p 692.53p 674.23p 686.30p 898679
21/04/2020 683.88p 690.50p 673.82p 675.83p 1001379
20/04/2020 686.70p 696.56p 685.09p 692.94p 953969
17/04/2020 686.70p 701.46p 675.03p 687.50p 1252692
16/04/2020 662.35p 681.27p 660.54p 674.02p 1343358
15/04/2020 692.33p 697.75p 663.16p 669.40p 1378758
14/04/2020 694.95p 700.18p 678.85p 698.37p 2167232
09/04/2020 694.35p 699.98p 678.45p 692.94p 1616861
08/04/2020 687.30p 694.35p 671.21p 684.89p 1814168
07/04/2020 660.14p 696.48p 655.73p 687.50p 1963217
06/04/2020 628.75p 650.08p 621.31p 649.88p 1457315
03/04/2020 611.05p 618.49p 599.18p 618.09p 1473802
02/04/2020 632.38p 632.38p 607.83p 612.66p 1086146
01/04/2020 643.84p 650.68p 615.27p 625.13p 1699552
31/03/2020 625.74p 659.94p 625.74p 659.94p 2518398
30/03/2020 616.28p 623.92p 591.73p 623.92p 1942959
27/03/2020 594.75p 620.30p 593.74p 610.65p 1244248
26/03/2020 571.81p 610.85p 571.81p 610.85p 1425092
25/03/2020 581.87p 643.84p 560.35p 587.51p 1896537
24/03/2020 550.89p 575.44p 540.02p 575.44p 1882451
23/03/2020 513.26p 552.30p 496.80p 533.38p 2490167
20/03/2020 557.53p 599.78p 534.79p 570.20p 3876667
19/03/2020 557.13p 589.52p 514.47p 542.44p 3745624
18/03/2020 568.39p 582.88p 535.80p 556.52p 4313997
17/03/2020 602.20p 619.90p 575.23p 594.95p 3433749
16/03/2020 585.70p 594.53p 557.93p 585.09p 2425684
13/03/2020 619.70p 641.03p 605.41p 611.65p 2455239
12/03/2020 642.84p 651.86p 610.44p 612.86p 2080926
11/03/2020 695.35p 695.95p 666.98p 669.80p 1948814
10/03/2020 689.52p 702.59p 678.25p 681.87p 2096302
09/03/2020 694.95p 703.40p 673.82p 682.07p 1984266
06/03/2020 728.55p 728.55p 702.19p 710.04p 1512001
05/03/2020 738.01p 740.82p 724.73p 733.18p 1501080
04/03/2020 732.17p 740.62p 729.35p 735.39p 1326641
03/03/2020 724.32p 736.20p 721.91p 731.37p 1628676
02/03/2020 725.73p 732.41p 703.80p 715.27p 1400782
28/02/2020 716.48p 717.08p 698.97p 709.84p 2455118
27/02/2020 749.88p 749.88p 731.57p 733.98p 1581269
26/02/2020 764.56p 764.56p 742.03p 755.91p 772027
25/02/2020 780.26p 781.30p 758.13p 759.13p 868790
24/02/2020 784.28p 784.28p 768.39p 775.03p 1334765
21/02/2020 795.75p 795.75p 787.50p 793.14p 1095507
20/02/2020 790.12p 799.17p 790.12p 795.95p 663869
19/02/2020 806.41p 810.84p 797.16p 798.97p 726954
18/02/2020 799.57p 805.81p 791.12p 800.78p 733132
17/02/2020 797.16p 797.16p 787.30p 793.54p 572678
14/02/2020 779.65p 792.21p 779.65p 790.52p 926926
13/02/2020 792.13p 793.14p 779.25p 783.68p 851005
12/02/2020 788.91p 794.95p 784.48p 790.72p 625615
11/02/2020 792.73p 797.36p 789.11p 790.72p 1045211
10/02/2020 794.74p 796.76p 790.32p 794.74p 759691
07/02/2020 788.71p 795.75p 784.68p 794.74p 1068975
06/02/2020 799.37p 816.27p 780.66p 793.14p 2154805
05/02/2020 795.35p 808.83p 793.44p 806.01p 1046167
04/02/2020 800.58p 806.21p 796.15p 800.58p 1073098
03/02/2020 804.80p 804.80p 793.14p 794.95p 2175841
31/01/2020 804.80p 804.80p 794.95p 797.56p 2040141
30/01/2020 803.60p 805.01p 795.55p 800.98p 1180521
29/01/2020 790.92p 804.00p 790.92p 803.80p 1191491
28/01/2020 794.14p 798.57p 786.09p 797.96p 1102211
27/01/2020 792.93p 792.93p 780.26p 784.68p 978718
24/01/2020 786.50p 798.97p 786.50p 796.96p 1110369
23/01/2020 796.56p 796.56p 783.48p 787.10p 1040825
22/01/2020 803.40p 805.41p 793.54p 797.16p 861322
21/01/2020 795.95p 804.80p 795.95p 804.80p 536868
20/01/2020 800.78p 806.21p 798.57p 806.21p 511776
17/01/2020 795.75p 802.79p 793.34p 802.79p 1015391
16/01/2020 793.34p 796.96p 792.39p 795.95p 1025781
15/01/2020 785.69p 797.76p 785.69p 795.35p 1963473
14/01/2020 792.73p 799.17p 788.31p 791.12p 1856077
13/01/2020 790.32p 797.16p 788.10p 793.54p 1488452
10/01/2020 789.51p 796.56p 785.49p 790.32p 2135274
09/01/2020 784.68p 789.11p 778.45p 789.11p 2426579
08/01/2020 762.15p 779.05p 757.32p 779.05p 1684562
07/01/2020 778.25p 786.90p 765.57p 768.19p 1003315
06/01/2020 772.21p 781.26p 766.78p 778.25p 1370138
03/01/2020 775.03p 781.67p 770.40p 774.22p 830883
02/01/2020 763.96p 779.05p 763.96p 773.42p 926216
31/12/2019 773.42p 775.03p 764.77p 764.77p 279848
30/12/2019 780.66p 783.53p 775.95p 778.05p 317628
27/12/2019 771.81p 782.47p 768.39p 780.06p 446107
24/12/2019 776.64p 783.68p 773.22p 773.22p 226290
23/12/2019 772.21p 780.86p 772.21p 775.23p 603696
20/12/2019 766.78p 775.63p 764.97p 771.00p 1343686
19/12/2019 771.61p 774.22p 763.96p 766.98p 1097359
18/12/2019 756.11p 770.60p 756.11p 769.39p 1170428
17/12/2019 750.88p 756.92p 742.86p 756.92p 1972982
16/12/2019 753.30p 760.74p 751.29p 752.49p 1588279
13/12/2019 743.64p 756.52p 736.60p 754.30p 2083396
12/12/2019 750.08p 753.70p 740.02p 741.43p 1661685
11/12/2019 753.70p 755.91p 746.86p 748.27p 1857139
10/12/2019 751.08p 757.72p 745.05p 757.52p 1811947
09/12/2019 752.69p 759.13p 747.06p 755.31p 1652233
06/12/2019 749.27p 751.69p 739.41p 751.49p 1510015
05/12/2019 729.56p 741.02p 729.56p 739.41p 2898276
04/12/2019 730.96p 739.41p 728.95p 739.41p 1595764
03/12/2019 731.57p 736.20p 724.73p 730.96p 1505951
02/12/2019 724.53p 737.60p 724.53p 734.38p 1516418
29/11/2019 728.35p 739.21p 728.35p 735.79p 1177248
28/11/2019 739.21p 747.06p 733.78p 739.01p 749998
27/11/2019 745.05p 748.67p 742.83p 746.66p 1353644
26/11/2019 722.51p 747.86p 715.87p 745.05p 1869929
25/11/2019 712.05p 715.07p 707.83p 713.26p 1177255
22/11/2019 699.58p 711.65p 699.58p 708.03p 1039739
21/11/2019 696.56p 705.01p 692.33p 703.00p 1456726
20/11/2019 708.83p 712.05p 702.59p 711.05p 1290919
19/11/2019 711.45p 714.87p 706.42p 706.42p 675808
18/11/2019 722.51p 722.51p 711.65p 711.65p 932148
15/11/2019 715.27p 720.10p 710.24p 717.48p 1135863
14/11/2019 724.93p 731.77p 719.29p 720.10p 1189083
13/11/2019 722.11p 733.98p 722.11p 728.75p 1384269
12/11/2019 729.56p 731.57p 721.51p 728.15p 1138361
11/11/2019 719.90p 729.96p 716.68p 726.74p 1478219
08/11/2019 697.56p 730.96p 697.56p 722.71p 2540133
07/11/2019 687.71p 726.94p 686.30p 700.98p 2975311
06/11/2019 673.22p 678.45p 667.79p 667.79p 2212809
05/11/2019 680.26p 681.07p 666.78p 672.01p 1335633
04/11/2019 682.88p 687.91p 675.43p 683.08p 960610
01/11/2019 675.43p 681.27p 675.43p 679.66p 731020
31/10/2019 679.86p 683.48p 675.23p 677.04p 876806
30/10/2019 673.42p 680.86p 672.62p 679.86p 812143
29/10/2019 676.24p 678.45p 670.40p 675.83p 839397
28/10/2019 671.21p 678.05p 669.80p 675.23p 922468
25/10/2019 682.27p 684.29p 673.82p 678.65p 688754
24/10/2019 681.47p 684.49p 677.44p 681.47p 685411
23/10/2019 679.26p 683.68p 676.84p 681.87p 1435133
22/10/2019 684.08p 684.69p 673.42p 678.85p 1392739
21/10/2019 679.86p 688.71p 673.42p 682.68p 1480798
18/10/2019 688.51p 692.13p 675.88p 677.04p 1874255
17/10/2019 693.34p 694.14p 685.29p 688.71p 1573538
16/10/2019 691.13p 702.59p 689.72p 692.33p 1494165
15/10/2019 694.95p 697.67p 686.50p 694.95p 1185582
14/10/2019 695.35p 695.35p 685.06p 692.94p 1214370
11/10/2019 699.78p 701.59p 688.91p 695.35p 1854100
10/10/2019 707.42p 707.42p 689.72p 696.16p 1170541
09/10/2019 714.06p 714.06p 700.18p 700.78p 1061336
08/10/2019 706.02p 711.45p 704.00p 705.01p 857458
07/10/2019 701.59p 710.64p 699.78p 710.64p 892875
04/10/2019 702.19p 706.62p 698.97p 705.01p 850042
03/10/2019 714.47p 716.07p 697.15p 701.59p 846438
02/10/2019 730.56p 738.21p 714.47p 714.47p 1178793
01/10/2019 740.42p 746.66p 736.20p 739.82p 941423
30/09/2019 734.99p 744.85p 732.77p 740.42p 1111320
27/09/2019 723.52p 744.65p 723.52p 738.01p 1743998
26/09/2019 719.29p 734.38p 718.29p 721.31p 1455315
25/09/2019 728.15p 733.38p 716.08p 719.29p 1368880
24/09/2019 749.27p 749.27p 727.74p 730.76p 1746406
23/09/2019 742.63p 750.08p 741.43p 741.43p 1109295
20/09/2019 746.66p 756.52p 746.46p 746.46p 2945081
19/09/2019 746.26p 749.88p 737.80p 746.66p 803271
18/09/2019 744.24p 755.11p 742.43p 750.88p 1276592
17/09/2019 739.41p 748.87p 739.41p 746.26p 882043
16/09/2019 746.66p 748.91p 737.40p 746.26p 1617475
13/09/2019 750.08p 753.10p 744.04p 749.68p 1052981
12/09/2019 749.27p 760.94p 748.47p 755.71p 1086251
11/09/2019 745.85p 754.71p 737.40p 751.89p 1310934
10/09/2019 727.95p 742.03p 725.13p 740.22p 1031614
09/09/2019 743.04p 743.04p 726.14p 726.14p 1915882
06/09/2019 736.20p 745.85p 732.77p 741.43p 844209
05/09/2019 746.26p 748.87p 737.40p 741.63p 1124598
04/09/2019 744.44p 760.94p 744.44p 747.46p 1222675
03/09/2019 739.21p 752.69p 738.01p 751.89p 1042332
02/09/2019 723.72p 742.43p 723.72p 737.20p 941882
30/08/2019 707.22p 723.72p 706.62p 723.72p 1289296
29/08/2019 708.63p 714.87p 704.81p 708.63p 806771
28/08/2019 706.22p 712.05p 703.60p 710.64p 925975
27/08/2019 703.20p 706.42p 693.34p 706.42p 1229454
23/08/2019 707.62p 709.64p 696.36p 696.36p 757189
22/08/2019 704.00p 709.03p 698.77p 703.80p 950834
21/08/2019 701.39p 708.03p 699.98p 705.61p 951163

*Close Price adjusted for both dividends and splits