521.00p-5.50 (-1.04%)11 Mar 2025, 13:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 10, 2025529.50p537.00p520.50p526.50p1,728,701
Mar 7, 2025519.00p531.50p515.00p527.50p2,885,399
Mar 6, 2025527.50p531.00p518.50p518.50p1,586,207
Mar 5, 2025527.50p536.00p519.50p524.50p1,247,849
Mar 4, 2025531.00p535.50p525.50p527.00p4,458,007
Mar 3, 2025543.50p547.50p535.50p535.50p1,557,388
Feb 28, 2025539.50p549.00p535.50p545.00p1,992,603
Feb 27, 2025564.50p565.50p542.50p542.50p2,687,917
Feb 26, 2025566.50p569.00p560.50p563.00p816,250
Feb 25, 2025561.50p568.50p559.00p565.00p1,052,259
Feb 24, 2025554.50p565.00p552.00p565.00p940,619
Feb 21, 2025545.50p555.50p544.00p550.00p911,490
Feb 20, 2025545.00p550.00p539.50p543.50p587,718
Feb 19, 2025545.50p551.50p531.50p543.50p1,997,533
Feb 18, 2025570.00p572.00p553.50p553.50p2,105,572
Feb 17, 2025583.50p585.50p562.50p568.00p987,914
Feb 14, 2025590.00p595.50p572.00p580.00p908,725
Feb 13, 2025595.50p606.63p554.50p590.00p3,427,855
Feb 12, 2025654.00p655.50p630.00p632.00p1,451,058
Feb 11, 2025663.00p663.00p641.00p646.00p593,162
Feb 10, 2025650.00p654.50p646.00p650.00p437,246
Feb 7, 2025639.00p662.00p639.00p649.00p615,531
Feb 6, 2025650.00p659.00p649.50p656.00p535,406
Feb 5, 2025648.50p653.50p641.50p649.50p1,255,745
Feb 4, 2025650.00p663.00p644.50p645.50p519,149
Feb 3, 2025651.50p655.00p645.50p655.00p737,225
Jan 31, 2025663.00p665.50p657.50p657.50p805,047
Jan 30, 2025643.00p662.00p643.00p661.00p398,137
Jan 29, 2025649.50p665.50p649.50p656.50p440,855
Jan 28, 2025640.00p668.14p640.00p660.50p746,549
Jan 27, 2025647.00p657.00p632.00p646.00p480,189
Jan 24, 2025669.00p669.00p647.00p650.50p509,746
Jan 23, 2025657.50p658.50p651.50p655.50p521,859
Jan 22, 2025644.50p668.50p644.50p656.50p771,362
Jan 21, 2025655.00p663.00p647.00p659.50p841,677
Jan 20, 2025657.00p658.50p644.50p654.00p1,801,771
Jan 17, 2025640.00p654.00p640.00p651.00p759,066
Jan 16, 2025643.00p649.50p641.00p647.00p1,071,443
Jan 15, 2025634.50p644.00p628.50p643.50p3,860,786
Jan 14, 2025634.00p636.50p624.50p629.00p2,724,069
Jan 13, 2025622.00p630.50p617.50p630.00p1,718,755
Jan 10, 2025638.50p640.00p617.39p622.00p1,022,446
Jan 9, 2025635.00p642.00p626.50p640.00p2,788,537
Jan 8, 2025654.00p655.50p634.50p636.00p2,399,794
Jan 7, 2025645.50p652.00p639.50p650.00p904,615
Jan 6, 2025649.00p654.00p644.50p648.50p603,852
Jan 3, 2025657.00p683.00p647.00p654.50p1,996,707
Jan 2, 2025659.00p666.00p649.50p658.00p1,012,280
Dec 31, 2024639.00p656.00p639.00p649.50p456,603
Dec 30, 2024667.50p667.50p652.00p654.00p959,366
Showing 1 to 50 of 253