1. Share Prices

  2. Tate & Lyle PLC (TATE)

667.00p+5.50 (+0.83%)23 Aug 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024664.50p667.00p651.50p667.00p566,905
Aug 22, 2024650.50p663.00p637.50p661.50p1,154,715
Aug 21, 2024658.50p658.50p650.00p655.50p1,036,899
Aug 20, 2024670.50p670.50p648.00p651.50p583,001
Aug 19, 2024650.50p657.00p649.77p656.50p553,666
Aug 16, 2024647.00p664.00p647.00p652.50p1,242,316
Aug 15, 2024658.50p658.50p645.50p651.00p709,281
Aug 14, 2024654.50p654.50p640.50p646.50p720,400
Aug 13, 2024642.00p648.00p642.00p648.00p1,638,958
Aug 12, 2024650.00p650.00p638.50p643.00p652,624
Aug 9, 2024630.50p645.00p630.50p640.00p320,773
Aug 8, 2024654.50p654.50p620.00p640.50p538,143
Aug 7, 2024642.00p646.50p631.50p645.00p1,289,286
Aug 6, 2024626.00p641.00p626.00p632.50p3,951,949
Aug 5, 2024636.50p657.50p622.50p627.50p1,175,184
Aug 2, 2024652.00p653.50p641.00p641.00p5,007,838
Aug 1, 2024656.00p661.50p647.50p647.50p1,124,984
Jul 31, 2024662.50p662.50p651.00p657.50p1,305,749
Jul 30, 2024642.00p652.50p642.00p648.00p1,195,750
Jul 29, 2024640.00p664.00p640.00p651.50p861,553
Jul 26, 2024655.00p655.50p647.50p649.50p984,505
Jul 25, 2024655.00p655.00p639.50p653.00p1,400,483
Jul 24, 2024636.50p644.00p633.50p643.00p842,765
Jul 23, 2024635.00p637.00p631.00p636.50p1,798,198
Jul 22, 2024637.00p640.50p633.00p635.00p725,623
Jul 19, 2024655.00p655.00p632.00p634.50p591,277
Jul 18, 2024644.00p651.00p641.50p650.00p1,288,428
Jul 17, 2024630.00p635.00p621.50p633.50p1,213,876
Jul 16, 2024619.00p625.00p612.00p624.00p999,127
Jul 15, 2024618.50p622.00p614.00p616.50p599,963
Jul 12, 2024620.00p622.50p612.50p621.50p1,088,953
Jul 11, 2024622.00p622.00p609.00p614.50p872,779
Jul 10, 2024610.00p616.50p610.00p616.50p995,563
Jul 9, 2024611.00p618.50p611.00p613.50p7,424,987
Jul 8, 2024612.00p618.00p611.00p613.50p628,253
Jul 5, 2024609.00p617.00p603.50p612.50p1,392,879
Jul 4, 2024604.00p609.00p600.00p604.50p891,241
Jul 3, 2024590.00p603.78p590.00p602.00p1,164,802
Jul 2, 2024597.00p602.50p592.00p601.50p1,886,611
Jul 1, 2024605.00p609.00p594.00p598.50p5,603,385
Jun 28, 2024613.50p619.50p589.50p598.00p2,983,073
Jun 27, 2024616.50p616.50p603.00p612.00p4,423,644
Jun 26, 2024625.00p627.00p614.00p616.50p1,803,617
Jun 25, 2024633.50p633.50p623.00p623.00p2,107,641
Jun 24, 2024621.50p640.00p620.00p631.50p1,796,039
Jun 21, 2024622.00p635.50p611.50p621.50p2,973,087
Jun 20, 2024670.00p672.50p593.50p615.50p4,075,988
Jun 19, 2024674.50p679.50p673.50p677.00p1,263,070
Jun 18, 2024674.50p681.00p671.50p680.00p635,930
Jun 17, 2024688.50p688.50p668.50p671.50p780,745
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.