Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/08/2022 799.80p 802.70p 794.40p 799.00p 447976
05/08/2022 798.00p 808.20p 796.80p 798.20p 637122
04/08/2022 790.20p 809.40p 790.20p 803.80p 748312
03/08/2022 796.80p 805.60p 796.00p 805.60p 1154643
02/08/2022 792.60p 803.40p 792.60p 800.40p 931160
01/08/2022 780.00p 802.60p 780.00p 801.00p 602455
29/07/2022 799.40p 802.80p 795.20p 802.80p 1438913
28/07/2022 778.80p 799.20p 778.80p 796.00p 755966
27/07/2022 800.00p 804.80p 795.00p 797.00p 854709
26/07/2022 776.40p 804.60p 776.40p 795.40p 598476
25/07/2022 776.60p 800.00p 776.60p 798.00p 1741962
22/07/2022 778.60p 800.20p 778.60p 794.00p 9379412
21/07/2022 785.00p 792.60p 780.80p 790.00p 609833
20/07/2022 789.80p 791.76p 784.80p 785.40p 689377
19/07/2022 769.80p 789.40p 764.80p 785.20p 762473
18/07/2022 783.80p 785.40p 777.00p 778.60p 942438
15/07/2022 774.40p 780.60p 769.40p 778.80p 850599
14/07/2022 777.80p 777.80p 768.50p 772.20p 993485
13/07/2022 777.60p 780.60p 771.80p 772.80p 797943
12/07/2022 775.00p 781.60p 769.40p 778.60p 1129298
11/07/2022 770.00p 778.00p 768.00p 778.00p 652153
08/07/2022 773.40p 775.40p 768.20p 773.00p 773853
07/07/2022 782.60p 782.60p 773.40p 773.80p 1554772
06/07/2022 779.80p 785.80p 775.80p 776.40p 1954486
05/07/2022 780.00p 781.80p 767.00p 775.00p 2119987
04/07/2022 768.60p 776.00p 761.40p 772.00p 1795753
01/07/2022 743.00p 765.80p 740.80p 760.20p 1068928
30/06/2022 759.40p 759.80p 747.93p 749.40p 3005793
29/06/2022 765.40p 779.80p 760.80p 779.80p 1193344
28/06/2022 772.40p 780.00p 772.00p 772.00p 1038445
27/06/2022 766.00p 780.60p 764.20p 778.60p 859175
24/06/2022 751.00p 767.40p 747.60p 765.40p 940942
23/06/2022 750.20p 755.60p 734.20p 749.00p 1117292
22/06/2022 761.40p 766.40p 749.00p 753.80p 3505610
21/06/2022 755.20p 781.60p 755.20p 768.60p 4625595
20/06/2022 775.00p 776.80p 755.80p 773.80p 1489134
17/06/2022 747.00p 769.00p 744.40p 763.60p 5793375
16/06/2022 759.00p 759.80p 741.20p 744.00p 2058563
15/06/2022 740.40p 765.00p 737.20p 760.00p 6305407
14/06/2022 745.50p 749.00p 729.40p 733.50p 1740660
13/06/2022 737.50p 739.50p 721.72p 738.50p 1324258
10/06/2022 756.00p 762.00p 732.50p 743.50p 2014708
09/06/2022 745.00p 778.26p 745.00p 762.00p 1878422
08/06/2022 758.50p 759.50p 740.00p 745.00p 1443382
07/06/2022 752.50p 760.00p 751.00p 757.00p 1245642
06/06/2022 755.50p 768.50p 753.00p 753.00p 818938
01/06/2022 754.50p 756.50p 746.50p 752.00p 931180
31/05/2022 752.50p 752.50p 741.00p 744.50p 1800265
27/05/2022 762.00p 765.50p 750.12p 755.00p 633010
26/05/2022 767.50p 772.48p 763.00p 764.00p 774495
25/05/2022 768.00p 771.50p 763.65p 771.50p 858346
24/05/2022 762.00p 765.00p 751.35p 760.50p 2767522
23/05/2022 760.00p 762.50p 753.50p 761.50p 647146
20/05/2022 739.00p 757.41p 738.50p 754.50p 940299
19/05/2022 753.00p 759.92p 730.00p 740.00p 776353
18/05/2022 787.50p 791.00p 761.00p 761.00p 1568234
17/05/2022 783.00p 786.50p 775.50p 784.00p 1211526
16/05/2022 771.50p 782.50p 766.00p 779.00p 1124823
13/05/2022 766.00p 776.00p 765.24p 776.00p 649144
12/05/2022 756.50p 764.37p 755.00p 759.50p 925377
11/05/2022 767.00p 771.00p 759.50p 769.00p 1201480
10/05/2022 766.50p 775.50p 763.00p 765.00p 907069
09/05/2022 770.00p 770.80p 759.00p 761.50p 1394520
06/05/2022 781.50p 783.00p 761.35p 770.00p 1968020
05/05/2022 795.10p 795.40p 782.10p 785.80p 1408258
04/05/2022 800.10p 814.90p 776.60p 781.90p 1494887
03/05/2022 791.90p 807.50p 778.04p 800.00p 1480547
29/04/2022 764.56p 784.66p 761.55p 781.67p 1521748
28/04/2022 783.68p 786.90p 777.64p 777.64p 1548802
27/04/2022 780.26p 781.26p 766.38p 778.85p 1127480
26/04/2022 781.06p 785.09p 777.42p 779.65p 1556154
25/04/2022 765.37p 777.64p 761.14p 776.23p 1396994
22/04/2022 768.19p 782.20p 766.98p 772.61p 862292
21/04/2022 769.19p 776.84p 767.58p 775.83p 930411
20/04/2022 769.80p 776.23p 762.55p 769.39p 1534212
19/04/2022 774.62p 776.03p 746.86p 767.18p 1895091
14/04/2022 779.86p 779.86p 766.20p 776.23p 1022445
13/04/2022 770.20p 773.57p 763.96p 767.98p 943130
12/04/2022 781.67p 781.67p 765.17p 772.21p 1090282
11/04/2022 776.64p 781.26p 770.40p 781.26p 1516628
08/04/2022 769.59p 778.85p 765.37p 778.85p 1320317
07/04/2022 756.92p 767.58p 747.76p 767.58p 2466469
06/04/2022 755.31p 764.56p 749.07p 753.10p 2488408
05/04/2022 742.43p 757.12p 737.84p 757.12p 1622375
04/04/2022 743.44p 746.26p 734.59p 742.23p 3429404
01/04/2022 736.60p 739.82p 731.21p 734.18p 1641221
31/03/2022 729.35p 750.48p 728.95p 736.60p 1742209
30/03/2022 718.49p 728.95p 718.49p 723.72p 967418
29/03/2022 740.62p 740.62p 723.32p 726.34p 928427
28/03/2022 721.51p 730.36p 721.11p 725.33p 579820
25/03/2022 714.26p 725.93p 711.85p 722.31p 801444
24/03/2022 719.70p 721.71p 710.44p 714.26p 643778
23/03/2022 716.08p 723.92p 716.08p 719.29p 713693
22/03/2022 729.76p 738.41p 719.09p 719.90p 1397642
21/03/2022 727.14p 735.99p 727.14p 729.35p 1126357
18/03/2022 733.98p 735.39p 721.91p 730.96p 3606350
17/03/2022 713.06p 733.14p 713.06p 731.57p 1155464
16/03/2022 721.71p 731.37p 717.08p 727.54p 2016580
15/03/2022 706.62p 717.68p 702.19p 714.26p 712248
14/03/2022 696.56p 708.83p 693.34p 708.63p 897996
11/03/2022 694.75p 704.20p 685.89p 691.73p 1859750
10/03/2022 706.82p 708.23p 685.89p 693.14p 1322913
09/03/2022 688.51p 732.91p 682.88p 706.42p 2267966
08/03/2022 671.81p 688.51p 671.61p 676.04p 1772497
07/03/2022 685.09p 690.82p 662.05p 678.05p 2164244
04/03/2022 723.92p 725.53p 692.74p 695.15p 2043419
03/03/2022 744.85p 747.86p 723.92p 725.33p 1358026
02/03/2022 751.49p 760.34p 737.26p 748.07p 2879151
01/03/2022 757.52p 764.56p 753.30p 755.31p 3620794
28/02/2022 754.71p 757.72p 743.88p 757.72p 4621106
25/02/2022 730.76p 760.14p 730.76p 755.51p 3002740
24/02/2022 750.88p 758.73p 733.80p 734.38p 1872955
23/02/2022 765.37p 777.44p 759.94p 765.97p 3329932
22/02/2022 753.50p 768.39p 749.40p 766.78p 1651746
21/02/2022 772.01p 772.61p 758.73p 760.74p 2576148
18/02/2022 770.60p 778.25p 767.78p 768.99p 1395043
17/02/2022 773.62p 774.83p 767.38p 769.59p 1487346
16/02/2022 762.55p 775.83p 761.39p 773.82p 2070939
15/02/2022 749.47p 761.35p 744.85p 760.14p 3077285
14/02/2022 753.10p 757.42p 741.83p 748.87p 5460248
11/02/2022 754.50p 766.78p 734.59p 760.54p 4810820
10/02/2022 704.61p 706.02p 691.53p 694.35p 3786225
09/02/2022 711.05p 721.31p 702.80p 702.80p 5242372
08/02/2022 727.95p 731.57p 709.84p 719.09p 3169623
07/02/2022 722.11p 731.77p 722.11p 728.15p 2059830
04/02/2022 740.42p 740.42p 719.29p 720.70p 3533649
03/02/2022 732.37p 743.84p 722.51p 727.34p 10236740
02/02/2022 721.71p 735.59p 709.67p 735.39p 3396459
01/02/2022 723.32p 723.32p 707.62p 709.23p 3451448
31/01/2022 726.74p 734.59p 710.64p 710.64p 1807692
28/01/2022 732.37p 735.31p 724.73p 731.57p 1983653
27/01/2022 721.11p 740.02p 719.05p 736.40p 1212870
26/01/2022 723.32p 730.96p 718.01p 718.89p 1177448
25/01/2022 721.71p 722.71p 710.04p 719.50p 1626288
24/01/2022 732.77p 738.21p 715.47p 715.47p 2710178
21/01/2022 726.14p 734.59p 725.73p 734.59p 3633556
20/01/2022 736.60p 743.24p 732.37p 733.18p 1511101
19/01/2022 731.97p 739.01p 730.76p 735.79p 2084719
18/01/2022 721.71p 740.62p 719.29p 734.38p 1688283
17/01/2022 734.38p 737.80p 721.71p 723.12p 1230817
14/01/2022 718.89p 728.15p 717.68p 722.71p 1601650
13/01/2022 707.62p 724.93p 706.42p 723.32p 2224022
12/01/2022 703.80p 712.25p 698.77p 708.83p 1871166
11/01/2022 706.02p 707.42p 697.77p 699.58p 2219828
10/01/2022 702.80p 710.44p 694.95p 699.58p 3776848
07/01/2022 680.86p 689.72p 674.63p 685.29p 1934424
06/01/2022 677.44p 680.46p 671.61p 680.06p 2228998
05/01/2022 687.91p 693.54p 681.47p 681.47p 1189092
04/01/2022 667.99p 688.11p 667.99p 688.11p 1902266
31/12/2021 667.59p 671.72p 663.36p 665.37p 364879
30/12/2021 666.58p 670.13p 662.35p 664.57p 487244
29/12/2021 662.56p 669.26p 662.56p 667.59p 1356176
24/12/2021 659.74p 662.27p 659.34p 659.34p 188552
23/12/2021 655.92p 660.34p 655.92p 660.14p 453758
22/12/2021 653.50p 656.32p 650.68p 655.71p 657365
21/12/2021 651.09p 655.92p 648.47p 653.90p 567534
20/12/2021 653.50p 654.71p 646.06p 647.67p 1011051
17/12/2021 655.71p 662.56p 653.50p 659.34p 2396652
16/12/2021 655.71p 657.93p 650.48p 656.92p 1020687
15/12/2021 655.51p 659.74p 650.28p 650.28p 1547734
14/12/2021 663.56p 663.56p 651.69p 657.12p 2180537
13/12/2021 652.90p 656.12p 648.07p 652.90p 1876128
10/12/2021 649.88p 656.45p 647.26p 654.31p 834719
09/12/2021 651.49p 653.50p 646.86p 646.86p 2546837
08/12/2021 654.31p 660.14p 648.07p 648.07p 1319015
07/12/2021 653.30p 657.53p 650.89p 651.29p 2543700
06/12/2021 646.26p 652.50p 643.04p 652.29p 985617
03/12/2021 639.82p 641.63p 634.99p 639.42p 1120927
02/12/2021 629.96p 640.02p 628.15p 635.59p 780970
01/12/2021 636.20p 639.42p 629.36p 635.39p 1136296
30/11/2021 640.83p 642.23p 632.12p 633.18p 1566344
29/11/2021 650.48p 652.90p 643.24p 645.05p 920243
26/11/2021 647.87p 652.70p 641.23p 647.06p 3245377
25/11/2021 652.09p 658.53p 647.47p 655.92p 911086
24/11/2021 670.80p 672.01p 659.94p 659.94p 1274102
23/11/2021 674.02p 675.03p 670.20p 670.60p 802659
22/11/2021 688.91p 688.91p 672.41p 672.41p 1104373
19/11/2021 680.06p 686.90p 676.82p 681.87p 778236
18/11/2021 674.02p 686.70p 674.02p 681.67p 646818
17/11/2021 674.02p 686.10p 673.42p 682.88p 1910287
16/11/2021 686.10p 689.96p 681.87p 681.87p 1014398
15/11/2021 683.28p 689.92p 682.23p 688.51p 847714
12/11/2021 684.69p 691.13p 681.27p 686.10p 1090478
11/11/2021 681.07p 692.94p 681.07p 685.09p 1065454
10/11/2021 675.23p 694.55p 674.23p 689.11p 1821805
09/11/2021 667.38p 682.47p 660.71p 671.81p 1934183
08/11/2021 682.07p 684.76p 665.98p 672.01p 1075680
05/11/2021 688.51p 688.51p 675.83p 678.85p 1531010
04/11/2021 684.08p 709.44p 678.05p 685.09p 2379954
03/11/2021 653.90p 654.31p 647.67p 652.90p 1466177
02/11/2021 656.12p 661.15p 646.66p 650.08p 913953
01/11/2021 648.87p 656.11p 646.95p 651.89p 973140
29/10/2021 668.59p 668.59p 652.09p 652.09p 1211072
28/10/2021 674.02p 674.02p 660.14p 660.14p 595656
27/10/2021 666.58p 667.79p 656.52p 661.55p 1170650
26/10/2021 664.37p 670.00p 663.16p 665.37p 1060934
25/10/2021 665.98p 673.82p 662.96p 662.96p 1916447
22/10/2021 671.81p 676.04p 667.99p 667.99p 587291
21/10/2021 687.91p 687.91p 671.01p 671.01p 651239
20/10/2021 671.41p 681.87p 671.41p 679.26p 523996

*Close Price adjusted for both dividends and splits