- Share Prices
Tate & Lyle PLC (TATE)
521.00p-5.50 (-1.04%)11 Mar 2025, 13:20
Tate & Lyle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 10, 2025 | 529.50p | 537.00p | 520.50p | 526.50p | 1,728,701 |
Mar 7, 2025 | 519.00p | 531.50p | 515.00p | 527.50p | 2,885,399 |
Mar 6, 2025 | 527.50p | 531.00p | 518.50p | 518.50p | 1,586,207 |
Mar 5, 2025 | 527.50p | 536.00p | 519.50p | 524.50p | 1,247,849 |
Mar 4, 2025 | 531.00p | 535.50p | 525.50p | 527.00p | 4,458,007 |
Mar 3, 2025 | 543.50p | 547.50p | 535.50p | 535.50p | 1,557,388 |
Feb 28, 2025 | 539.50p | 549.00p | 535.50p | 545.00p | 1,992,603 |
Feb 27, 2025 | 564.50p | 565.50p | 542.50p | 542.50p | 2,687,917 |
Feb 26, 2025 | 566.50p | 569.00p | 560.50p | 563.00p | 816,250 |
Feb 25, 2025 | 561.50p | 568.50p | 559.00p | 565.00p | 1,052,259 |
Feb 24, 2025 | 554.50p | 565.00p | 552.00p | 565.00p | 940,619 |
Feb 21, 2025 | 545.50p | 555.50p | 544.00p | 550.00p | 911,490 |
Feb 20, 2025 | 545.00p | 550.00p | 539.50p | 543.50p | 587,718 |
Feb 19, 2025 | 545.50p | 551.50p | 531.50p | 543.50p | 1,997,533 |
Feb 18, 2025 | 570.00p | 572.00p | 553.50p | 553.50p | 2,105,572 |
Feb 17, 2025 | 583.50p | 585.50p | 562.50p | 568.00p | 987,914 |
Feb 14, 2025 | 590.00p | 595.50p | 572.00p | 580.00p | 908,725 |
Feb 13, 2025 | 595.50p | 606.63p | 554.50p | 590.00p | 3,427,855 |
Feb 12, 2025 | 654.00p | 655.50p | 630.00p | 632.00p | 1,451,058 |
Feb 11, 2025 | 663.00p | 663.00p | 641.00p | 646.00p | 593,162 |
Feb 10, 2025 | 650.00p | 654.50p | 646.00p | 650.00p | 437,246 |
Feb 7, 2025 | 639.00p | 662.00p | 639.00p | 649.00p | 615,531 |
Feb 6, 2025 | 650.00p | 659.00p | 649.50p | 656.00p | 535,406 |
Feb 5, 2025 | 648.50p | 653.50p | 641.50p | 649.50p | 1,255,745 |
Feb 4, 2025 | 650.00p | 663.00p | 644.50p | 645.50p | 519,149 |
Feb 3, 2025 | 651.50p | 655.00p | 645.50p | 655.00p | 737,225 |
Jan 31, 2025 | 663.00p | 665.50p | 657.50p | 657.50p | 805,047 |
Jan 30, 2025 | 643.00p | 662.00p | 643.00p | 661.00p | 398,137 |
Jan 29, 2025 | 649.50p | 665.50p | 649.50p | 656.50p | 440,855 |
Jan 28, 2025 | 640.00p | 668.14p | 640.00p | 660.50p | 746,549 |
Jan 27, 2025 | 647.00p | 657.00p | 632.00p | 646.00p | 480,189 |
Jan 24, 2025 | 669.00p | 669.00p | 647.00p | 650.50p | 509,746 |
Jan 23, 2025 | 657.50p | 658.50p | 651.50p | 655.50p | 521,859 |
Jan 22, 2025 | 644.50p | 668.50p | 644.50p | 656.50p | 771,362 |
Jan 21, 2025 | 655.00p | 663.00p | 647.00p | 659.50p | 841,677 |
Jan 20, 2025 | 657.00p | 658.50p | 644.50p | 654.00p | 1,801,771 |
Jan 17, 2025 | 640.00p | 654.00p | 640.00p | 651.00p | 759,066 |
Jan 16, 2025 | 643.00p | 649.50p | 641.00p | 647.00p | 1,071,443 |
Jan 15, 2025 | 634.50p | 644.00p | 628.50p | 643.50p | 3,860,786 |
Jan 14, 2025 | 634.00p | 636.50p | 624.50p | 629.00p | 2,724,069 |
Jan 13, 2025 | 622.00p | 630.50p | 617.50p | 630.00p | 1,718,755 |
Jan 10, 2025 | 638.50p | 640.00p | 617.39p | 622.00p | 1,022,446 |
Jan 9, 2025 | 635.00p | 642.00p | 626.50p | 640.00p | 2,788,537 |
Jan 8, 2025 | 654.00p | 655.50p | 634.50p | 636.00p | 2,399,794 |
Jan 7, 2025 | 645.50p | 652.00p | 639.50p | 650.00p | 904,615 |
Jan 6, 2025 | 649.00p | 654.00p | 644.50p | 648.50p | 603,852 |
Jan 3, 2025 | 657.00p | 683.00p | 647.00p | 654.50p | 1,996,707 |
Jan 2, 2025 | 659.00p | 666.00p | 649.50p | 658.00p | 1,012,280 |
Dec 31, 2024 | 639.00p | 656.00p | 639.00p | 649.50p | 456,603 |
Dec 30, 2024 | 667.50p | 667.50p | 652.00p | 654.00p | 959,366 |