Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/01/2018 689.11p 691.93p 687.71p 689.11p 1445827
11/01/2018 690.12p 695.35p 683.48p 687.10p 2180863
10/01/2018 688.51p 693.94p 684.82p 689.52p 2126420
09/01/2018 696.76p 697.36p 686.90p 690.92p 2332447
08/01/2018 702.19p 705.21p 689.52p 693.94p 2117450
05/01/2018 690.52p 706.02p 688.51p 703.80p 2403932
04/01/2018 689.72p 690.92p 680.86p 690.92p 1988382
03/01/2018 697.56p 698.77p 686.10p 688.71p 1579570
02/01/2018 707.22p 709.23p 693.14p 695.15p 1675318
29/12/2017 704.20p 710.24p 700.68p 707.22p 449187
28/12/2017 706.72p 709.23p 703.20p 705.71p 655191
27/12/2017 698.67p 708.23p 696.66p 704.71p 1000897
22/12/2017 700.68p 707.22p 699.17p 699.17p 544954
21/12/2017 705.21p 708.23p 699.68p 703.70p 1007319
20/12/2017 713.26p 717.79p 703.70p 705.21p 1229720
19/12/2017 712.76p 716.78p 711.25p 711.25p 1810262
18/12/2017 704.71p 712.00p 701.19p 710.24p 1782435
15/12/2017 688.11p 705.21p 686.10p 700.68p 4216190
14/12/2017 691.63p 693.64p 685.09p 686.60p 3834498
13/12/2017 696.66p 699.17p 686.10p 693.64p 2735773
12/12/2017 693.64p 699.17p 687.10p 698.17p 2221848
11/12/2017 687.10p 695.15p 686.10p 692.13p 2424494
08/12/2017 688.11p 689.62p 675.03p 687.10p 3116421
07/12/2017 694.14p 697.16p 685.09p 687.61p 4309497
06/12/2017 680.56p 704.20p 677.04p 694.14p 3733586
05/12/2017 688.11p 693.64p 681.06p 684.08p 3796759
04/12/2017 686.10p 691.13p 683.08p 688.11p 2887848
01/12/2017 677.55p 685.09p 670.50p 680.06p 3637733
30/11/2017 664.47p 678.55p 663.62p 677.04p 37830924
29/11/2017 671.51p 688.36p 668.49p 672.01p 5618203
28/11/2017 677.04p 679.05p 668.99p 674.53p 4128636
27/11/2017 685.59p 688.11p 675.53p 677.04p 3447966
24/11/2017 701.19p 702.19p 684.08p 687.61p 1841380
23/11/2017 692.64p 700.18p 683.58p 698.17p 2058030
22/11/2017 688.61p 703.70p 688.61p 696.16p 2925510
21/11/2017 686.60p 691.13p 680.56p 688.11p 3101656
20/11/2017 684.08p 687.61p 6.82p 684.59p 3117213
17/11/2017 691.13p 693.64p 680.56p 685.59p 3455749
16/11/2017 696.66p 699.17p 692.64p 693.14p 2216412
15/11/2017 698.67p 700.68p 690.96p 693.14p 3517315
14/11/2017 696.66p 709.07p 680.06p 700.68p 4522780
13/11/2017 712.25p 715.77p 707.22p 714.26p 3309110
10/11/2017 706.72p 711.75p 697.16p 710.24p 2659340
09/11/2017 706.72p 709.74p 701.19p 706.22p 2796349
08/11/2017 704.20p 713.76p 697.16p 705.71p 3651727
07/11/2017 703.20p 704.55p 679.05p 701.69p 4022392
06/11/2017 704.71p 708.23p 701.19p 705.21p 3551696
03/11/2017 694.14p 708.23p 686.42p 694.14p 3925822
02/11/2017 697.67p 702.19p 667.48p 679.56p 4787144
01/11/2017 656.42p 674.53p 655.41p 668.49p 3631386
31/10/2017 649.38p 652.90p 648.87p 650.38p 2262917
30/10/2017 653.40p 653.40p 647.36p 650.38p 2796162
27/10/2017 645.86p 658.93p 642.33p 656.92p 2356297
26/10/2017 651.39p 652.05p 640.83p 642.33p 2356319
25/10/2017 652.90p 656.09p 642.33p 650.38p 1939574
24/10/2017 648.87p 655.92p 646.86p 653.90p 2325029
23/10/2017 645.86p 652.90p 642.84p 649.38p 3171818
20/10/2017 644.85p 646.86p 629.60p 636.30p 2689838
19/10/2017 652.90p 655.94p 639.32p 645.35p 2439525
18/10/2017 647.87p 656.59p 646.36p 655.92p 1466718
17/10/2017 660.44p 662.96p 641.83p 649.38p 2129309
16/10/2017 663.96p 663.96p 654.25p 657.42p 1196347
13/10/2017 665.98p 669.50p 661.95p 665.98p 1560344
12/10/2017 660.44p 665.98p 655.92p 665.98p 1303743
11/10/2017 663.96p 666.98p 654.41p 658.43p 1595679
10/10/2017 664.97p 669.50p 663.96p 665.98p 814849
09/10/2017 667.48p 670.00p 660.95p 667.48p 1258056
06/10/2017 663.96p 670.00p 662.96p 666.48p 989802
05/10/2017 661.95p 664.47p 657.93p 663.46p 1062293
04/10/2017 658.93p 664.47p 656.42p 661.95p 1650594
03/10/2017 656.92p 662.96p 655.41p 658.43p 1221073
02/10/2017 654.41p 657.93p 650.38p 655.41p 1065568
29/09/2017 648.37p 655.41p 646.36p 652.39p 2209518
28/09/2017 641.33p 648.87p 633.78p 647.36p 2062669
27/09/2017 630.77p 666.98p 627.75p 639.82p 3875953
26/09/2017 632.27p 639.82p 625.74p 629.26p 2391083
25/09/2017 634.79p 639.82p 628.75p 630.26p 1895490
22/09/2017 631.77p 639.82p 630.77p 635.80p 1597831
21/09/2017 648.37p 648.37p 634.29p 634.29p 2081252
20/09/2017 649.88p 654.41p 647.36p 648.37p 1265388
19/09/2017 654.41p 654.41p 647.87p 650.38p 1426290
18/09/2017 657.42p 657.42p 652.90p 654.91p 799821
15/09/2017 655.92p 659.44p 648.87p 656.42p 2543540
14/09/2017 665.98p 666.48p 655.41p 656.42p 1390485
13/09/2017 664.97p 666.98p 659.44p 662.96p 1120909
12/09/2017 669.50p 669.50p 662.45p 665.98p 1610601
11/09/2017 670.50p 675.53p 665.98p 665.98p 1161933
08/09/2017 666.98p 668.99p 660.95p 666.98p 1210487
07/09/2017 664.47p 673.02p 661.95p 667.99p 1450171
06/09/2017 670.00p 670.50p 663.46p 663.96p 1739195
05/09/2017 678.05p 685.09p 669.50p 670.50p 1708474
04/09/2017 681.07p 685.59p 676.04p 678.05p 715562
01/09/2017 689.11p 692.64p 684.08p 684.08p 908861
31/08/2017 676.54p 688.11p 674.53p 687.61p 1603704
30/08/2017 681.07p 682.07p 674.02p 675.03p 887772
29/08/2017 678.05p 684.59p 674.02p 678.55p 1272367
25/08/2017 685.59p 686.60p 682.07p 682.58p 683120
24/08/2017 691.13p 691.63p 685.09p 686.60p 938575
23/08/2017 689.11p 693.14p 688.11p 689.62p 873425
22/08/2017 685.09p 692.13p 684.59p 691.63p 609609
21/08/2017 679.56p 686.10p 675.53p 685.09p 1133389
18/08/2017 685.09p 687.10p 678.55p 679.56p 1274215
17/08/2017 688.11p 692.13p 682.07p 688.11p 1114350
16/08/2017 695.15p 696.66p 688.11p 690.62p 1230850
15/08/2017 691.63p 694.14p 687.10p 693.14p 823173
14/08/2017 689.11p 691.63p 686.60p 690.62p 749119
11/08/2017 689.62p 692.64p 683.58p 688.61p 760123
10/08/2017 703.20p 703.20p 687.61p 690.62p 1417735
09/08/2017 693.14p 701.69p 689.11p 700.18p 1364755
08/08/2017 691.13p 694.65p 688.11p 693.14p 1642634
07/08/2017 699.17p 699.17p 689.11p 691.63p 1244027
04/08/2017 684.59p 696.66p 684.08p 696.66p 1187519
03/08/2017 682.07p 687.61p 677.55p 685.59p 1179036
02/08/2017 675.53p 681.57p 673.02p 681.07p 1383078
01/08/2017 676.54p 678.05p 671.01p 674.02p 1766721
31/07/2017 676.04p 680.06p 673.02p 676.04p 1723217
28/07/2017 685.59p 686.60p 667.99p 673.52p 2146883
27/07/2017 676.04p 704.71p 674.02p 684.08p 2431909
26/07/2017 667.48p 680.06p 667.48p 676.54p 1599855
25/07/2017 671.51p 676.54p 664.47p 664.97p 1724037
24/07/2017 686.60p 689.11p 672.52p 674.02p 1657375
21/07/2017 681.57p 688.61p 679.05p 688.61p 2122780
20/07/2017 680.06p 687.10p 680.06p 683.08p 914790
19/07/2017 678.55p 682.07p 673.52p 679.56p 1510102
18/07/2017 675.53p 684.08p 674.53p 677.55p 1287038
17/07/2017 676.54p 678.55p 671.51p 675.53p 1373811
14/07/2017 681.57p 684.08p 673.02p 676.04p 1797094
13/07/2017 675.03p 683.08p 670.50p 682.58p 2663152
12/07/2017 665.98p 678.05p 665.98p 672.52p 2131102
11/07/2017 670.50p 672.01p 660.44p 663.96p 2633807
10/07/2017 666.48p 673.52p 662.96p 672.01p 2474460
07/07/2017 666.98p 668.99p 661.95p 664.97p 1894201
06/07/2017 666.98p 671.01p 659.94p 665.98p 2838343
05/07/2017 671.01p 674.02p 664.47p 666.98p 1984774
04/07/2017 663.96p 674.53p 663.46p 667.48p 1863959
03/07/2017 666.48p 670.50p 661.45p 664.97p 1833432
30/06/2017 670.00p 674.53p 664.47p 665.98p 2398364
29/06/2017 685.09p 687.61p 675.03p 678.05p 2897739
28/06/2017 704.20p 709.23p 698.67p 701.69p 2110090
27/06/2017 715.77p 717.28p 699.68p 706.72p 1867950
26/06/2017 721.81p 726.84p 715.27p 718.29p 1740439
23/06/2017 723.32p 724.32p 711.25p 716.78p 2066330
22/06/2017 725.33p 725.83p 715.27p 724.83p 1675686
21/06/2017 733.88p 735.39p 723.82p 728.35p 1465100
20/06/2017 727.34p 736.90p 727.34p 734.89p 1524824
19/06/2017 742.94p 746.96p 725.83p 729.35p 1625229
16/06/2017 724.32p 744.44p 723.82p 739.41p 3742231
15/06/2017 734.89p 735.39p 719.80p 723.82p 3019640
14/06/2017 738.41p 741.43p 730.86p 733.38p 2914812
13/06/2017 745.45p 745.45p 730.86p 738.91p 1909672
12/06/2017 731.87p 750.48p 729.86p 740.42p 1820871
09/06/2017 730.36p 738.41p 726.84p 733.38p 2686761
08/06/2017 737.91p 741.43p 726.84p 727.85p 2787278
07/06/2017 751.49p 758.53p 735.39p 738.91p 4072137
06/06/2017 760.04p 767.58p 749.98p 758.53p 3662819
05/06/2017 750.48p 758.53p 747.46p 758.03p 3925320
02/06/2017 744.95p 749.98p 738.41p 747.46p 4225617
01/06/2017 745.45p 746.46p 738.91p 741.93p 3234664
31/05/2017 743.94p 744.95p 737.91p 742.43p 4111721
30/05/2017 734.38p 743.94p 730.36p 741.43p 3056804
26/05/2017 750.98p 756.04p 726.34p 736.40p 3965669
25/05/2017 798.77p 798.77p 752.76p 753.50p 3755498
24/05/2017 798.27p 800.28p 789.21p 794.74p 1805280
23/05/2017 790.22p 801.28p 790.22p 799.77p 1403500
22/05/2017 786.70p 794.24p 783.52p 791.22p 1250796
19/05/2017 773.62p 784.68p 768.59p 782.17p 1268063
18/05/2017 782.67p 784.18p 773.62p 773.62p 1726130
17/05/2017 779.15p 792.73p 777.14p 782.67p 3178018
16/05/2017 765.07p 780.16p 762.05p 778.65p 1495023
15/05/2017 770.60p 773.13p 761.55p 763.56p 1220614
12/05/2017 768.59p 770.10p 754.00p 768.59p 2483555
11/05/2017 785.19p 789.38p 767.58p 770.10p 2275540
10/05/2017 781.67p 788.21p 777.64p 785.69p 1344581
09/05/2017 773.62p 784.18p 773.62p 780.66p 1632368
08/05/2017 772.11p 776.64p 770.60p 773.62p 832752
05/05/2017 772.11p 775.63p 768.09p 772.61p 1350784
04/05/2017 772.61p 775.13p 769.59p 773.12p 1147010
03/05/2017 770.60p 772.61p 769.09p 770.60p 1440714
02/05/2017 765.57p 774.62p 762.55p 774.12p 1821914
28/04/2017 770.10p 773.12p 757.02p 761.04p 1748498
27/04/2017 764.56p 769.09p 763.06p 766.07p 2143579
26/04/2017 776.13p 776.13p 767.06p 767.58p 1672542
25/04/2017 781.16p 781.67p 772.11p 772.61p 1537052
24/04/2017 781.16p 784.68p 769.59p 781.16p 1072829
21/04/2017 769.59p 774.12p 765.57p 772.11p 1371937
20/04/2017 772.61p 777.14p 769.59p 774.12p 1011906
19/04/2017 777.64p 779.15p 768.59p 769.59p 1450522
18/04/2017 785.19p 786.48p 777.14p 777.64p 1763402
13/04/2017 781.16p 787.20p 777.64p 782.67p 1630610
12/04/2017 776.64p 782.17p 771.10p 781.16p 1594575
11/04/2017 776.13p 784.68p 772.61p 777.14p 1647445
10/04/2017 770.60p 777.64p 768.71p 777.64p 1128162
07/04/2017 772.11p 775.79p 769.59p 772.61p 1032586
06/04/2017 772.11p 777.64p 762.05p 772.61p 1711292
05/04/2017 773.62p 778.15p 771.61p 774.12p 1354211
04/04/2017 773.62p 775.69p 767.08p 774.12p 1406453
03/04/2017 771.61p 778.15p 769.59p 774.62p 1392722
31/03/2017 781.16p 782.17p 769.09p 769.09p 2814695
30/03/2017 781.67p 784.18p 779.65p 781.67p 1062022
29/03/2017 788.21p 789.83p 779.15p 781.16p 1769092

*Close Price adjusted for both dividends and splits