667.00p+5.50 (+0.83%)23 Aug 2024, 16:37
Tate & Lyle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 664.50p | 667.00p | 651.50p | 667.00p | 566,905 |
Aug 22, 2024 | 650.50p | 663.00p | 637.50p | 661.50p | 1,154,715 |
Aug 21, 2024 | 658.50p | 658.50p | 650.00p | 655.50p | 1,036,899 |
Aug 20, 2024 | 670.50p | 670.50p | 648.00p | 651.50p | 583,001 |
Aug 19, 2024 | 650.50p | 657.00p | 649.77p | 656.50p | 553,666 |
Aug 16, 2024 | 647.00p | 664.00p | 647.00p | 652.50p | 1,242,316 |
Aug 15, 2024 | 658.50p | 658.50p | 645.50p | 651.00p | 709,281 |
Aug 14, 2024 | 654.50p | 654.50p | 640.50p | 646.50p | 720,400 |
Aug 13, 2024 | 642.00p | 648.00p | 642.00p | 648.00p | 1,638,958 |
Aug 12, 2024 | 650.00p | 650.00p | 638.50p | 643.00p | 652,624 |
Aug 9, 2024 | 630.50p | 645.00p | 630.50p | 640.00p | 320,773 |
Aug 8, 2024 | 654.50p | 654.50p | 620.00p | 640.50p | 538,143 |
Aug 7, 2024 | 642.00p | 646.50p | 631.50p | 645.00p | 1,289,286 |
Aug 6, 2024 | 626.00p | 641.00p | 626.00p | 632.50p | 3,951,949 |
Aug 5, 2024 | 636.50p | 657.50p | 622.50p | 627.50p | 1,175,184 |
Aug 2, 2024 | 652.00p | 653.50p | 641.00p | 641.00p | 5,007,838 |
Aug 1, 2024 | 656.00p | 661.50p | 647.50p | 647.50p | 1,124,984 |
Jul 31, 2024 | 662.50p | 662.50p | 651.00p | 657.50p | 1,305,749 |
Jul 30, 2024 | 642.00p | 652.50p | 642.00p | 648.00p | 1,195,750 |
Jul 29, 2024 | 640.00p | 664.00p | 640.00p | 651.50p | 861,553 |
Jul 26, 2024 | 655.00p | 655.50p | 647.50p | 649.50p | 984,505 |
Jul 25, 2024 | 655.00p | 655.00p | 639.50p | 653.00p | 1,400,483 |
Jul 24, 2024 | 636.50p | 644.00p | 633.50p | 643.00p | 842,765 |
Jul 23, 2024 | 635.00p | 637.00p | 631.00p | 636.50p | 1,798,198 |
Jul 22, 2024 | 637.00p | 640.50p | 633.00p | 635.00p | 725,623 |
Jul 19, 2024 | 655.00p | 655.00p | 632.00p | 634.50p | 591,277 |
Jul 18, 2024 | 644.00p | 651.00p | 641.50p | 650.00p | 1,288,428 |
Jul 17, 2024 | 630.00p | 635.00p | 621.50p | 633.50p | 1,213,876 |
Jul 16, 2024 | 619.00p | 625.00p | 612.00p | 624.00p | 999,127 |
Jul 15, 2024 | 618.50p | 622.00p | 614.00p | 616.50p | 599,963 |
Jul 12, 2024 | 620.00p | 622.50p | 612.50p | 621.50p | 1,088,953 |
Jul 11, 2024 | 622.00p | 622.00p | 609.00p | 614.50p | 872,779 |
Jul 10, 2024 | 610.00p | 616.50p | 610.00p | 616.50p | 995,563 |
Jul 9, 2024 | 611.00p | 618.50p | 611.00p | 613.50p | 7,424,987 |
Jul 8, 2024 | 612.00p | 618.00p | 611.00p | 613.50p | 628,253 |
Jul 5, 2024 | 609.00p | 617.00p | 603.50p | 612.50p | 1,392,879 |
Jul 4, 2024 | 604.00p | 609.00p | 600.00p | 604.50p | 891,241 |
Jul 3, 2024 | 590.00p | 603.78p | 590.00p | 602.00p | 1,164,802 |
Jul 2, 2024 | 597.00p | 602.50p | 592.00p | 601.50p | 1,886,611 |
Jul 1, 2024 | 605.00p | 609.00p | 594.00p | 598.50p | 5,603,385 |
Jun 28, 2024 | 613.50p | 619.50p | 589.50p | 598.00p | 2,983,073 |
Jun 27, 2024 | 616.50p | 616.50p | 603.00p | 612.00p | 4,423,644 |
Jun 26, 2024 | 625.00p | 627.00p | 614.00p | 616.50p | 1,803,617 |
Jun 25, 2024 | 633.50p | 633.50p | 623.00p | 623.00p | 2,107,641 |
Jun 24, 2024 | 621.50p | 640.00p | 620.00p | 631.50p | 1,796,039 |
Jun 21, 2024 | 622.00p | 635.50p | 611.50p | 621.50p | 2,973,087 |
Jun 20, 2024 | 670.00p | 672.50p | 593.50p | 615.50p | 4,075,988 |
Jun 19, 2024 | 674.50p | 679.50p | 673.50p | 677.00p | 1,263,070 |
Jun 18, 2024 | 674.50p | 681.00p | 671.50p | 680.00p | 635,930 |
Jun 17, 2024 | 688.50p | 688.50p | 668.50p | 671.50p | 780,745 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.