Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/01/2021 686.90p 689.72p 676.24p 680.66p 761096
04/01/2021 690.72p 695.55p 682.47p 685.09p 894755
31/12/2020 682.07p 690.92p 671.01p 678.45p 474405
30/12/2020 693.74p 696.16p 684.49p 684.49p 499798
29/12/2020 687.30p 702.59p 675.63p 694.35p 939944
24/12/2020 660.95p 684.89p 654.11p 681.87p 310209
23/12/2020 666.78p 677.24p 660.74p 673.62p 703155
22/12/2020 669.80p 669.80p 659.94p 666.38p 848863
21/12/2020 657.73p 661.55p 646.06p 660.95p 1025868
18/12/2020 666.78p 669.20p 661.55p 666.98p 2702936
17/12/2020 664.17p 671.01p 657.73p 668.19p 1158392
16/12/2020 662.15p 663.56p 655.31p 659.54p 1203943
15/12/2020 654.91p 664.48p 653.77p 657.12p 982559
14/12/2020 659.94p 668.99p 651.29p 653.70p 1103408
11/12/2020 652.50p 664.17p 650.48p 664.17p 1050684
10/12/2020 663.36p 668.39p 657.93p 660.34p 1040052
09/12/2020 652.70p 662.56p 652.70p 660.95p 963301
08/12/2020 657.93p 659.27p 646.26p 651.89p 1075269
07/12/2020 663.96p 669.40p 657.89p 658.53p 1856640
04/12/2020 651.29p 673.22p 651.29p 662.56p 872279
03/12/2020 649.28p 659.54p 648.07p 657.93p 852162
02/12/2020 657.53p 658.13p 648.67p 657.12p 1077744
01/12/2020 662.35p 662.35p 645.45p 657.73p 1866830
30/11/2020 641.83p 651.23p 640.18p 641.63p 1370764
27/11/2020 654.31p 654.31p 637.81p 642.84p 1867278
26/11/2020 654.11p 656.32p 646.06p 647.47p 808956
25/11/2020 655.92p 659.94p 652.90p 655.51p 1098534
24/11/2020 648.67p 652.70p 644.65p 650.08p 1005453
23/11/2020 662.56p 662.56p 644.45p 645.05p 649930
20/11/2020 652.29p 661.15p 649.88p 649.88p 788528
19/11/2020 669.60p 672.41p 649.48p 649.48p 1313469
18/11/2020 674.02p 684.29p 673.42p 678.05p 1066789
17/11/2020 675.03p 690.27p 675.03p 677.44p 811268
16/11/2020 682.88p 686.70p 675.23p 682.27p 978954
13/11/2020 679.66p 684.49p 675.23p 676.24p 913362
12/11/2020 677.44p 691.33p 676.24p 683.68p 963717
11/11/2020 692.13p 693.14p 678.25p 682.47p 888923
10/11/2020 670.60p 685.49p 670.60p 685.49p 1209926
09/11/2020 654.11p 686.50p 650.68p 676.44p 1190782
06/11/2020 657.73p 675.63p 649.68p 649.68p 1022754
05/11/2020 655.92p 685.49p 655.92p 655.92p 1491567
04/11/2020 605.41p 636.80p 605.41p 636.80p 1278245
03/11/2020 613.66p 617.29p 609.44p 617.29p 685310
02/11/2020 598.57p 605.21p 595.56p 605.21p 690458
30/10/2020 605.01p 606.08p 590.73p 598.77p 1200531
29/10/2020 628.75p 631.37p 606.82p 606.82p 1331097
28/10/2020 628.75p 634.39p 622.92p 627.55p 1408640
27/10/2020 629.76p 641.43p 629.36p 633.78p 920670
26/10/2020 639.22p 646.67p 633.78p 633.78p 1026549
23/10/2020 633.98p 647.06p 633.98p 645.65p 629605
22/10/2020 639.22p 643.24p 630.56p 642.44p 797007
21/10/2020 641.23p 649.76p 637.00p 637.00p 790025
20/10/2020 660.34p 660.34p 643.64p 648.27p 710199
19/10/2020 641.23p 656.13p 641.23p 648.27p 612315
16/10/2020 651.49p 653.90p 645.25p 649.88p 986272
15/10/2020 651.49p 651.49p 636.60p 641.83p 881305
14/10/2020 666.78p 667.99p 651.49p 651.49p 1217766
13/10/2020 665.98p 671.61p 662.76p 662.76p 1414381
12/10/2020 664.57p 683.48p 664.57p 672.21p 1528441
09/10/2020 661.95p 676.04p 661.95p 676.04p 966955
08/10/2020 671.81p 672.62p 664.77p 666.38p 1012514
07/10/2020 668.99p 682.88p 663.76p 668.99p 1214351
06/10/2020 678.65p 682.68p 674.83p 682.68p 681138
05/10/2020 686.50p 686.70p 676.24p 679.66p 608689
02/10/2020 671.01p 680.46p 669.20p 680.46p 606670
01/10/2020 673.22p 683.88p 670.80p 678.85p 770203
30/09/2020 665.57p 672.55p 663.56p 669.20p 726982
29/09/2020 677.65p 677.65p 663.56p 665.98p 705980
28/09/2020 685.49p 685.49p 672.62p 672.62p 1044934
25/09/2020 691.13p 691.13p 668.99p 673.82p 782822
24/09/2020 681.27p 681.47p 672.21p 675.63p 672436
23/09/2020 684.89p 688.91p 678.65p 678.65p 754040
22/09/2020 673.42p 681.47p 667.38p 676.24p 814892
21/09/2020 693.74p 696.96p 669.80p 674.83p 1029802
18/09/2020 699.17p 699.98p 691.53p 699.98p 4077867
17/09/2020 698.57p 699.58p 686.50p 696.56p 754433
16/09/2020 688.91p 696.76p 687.91p 693.54p 1052943
15/09/2020 692.33p 694.55p 685.49p 693.54p 958113
14/09/2020 695.75p 695.75p 687.30p 689.52p 530965
11/09/2020 695.15p 695.15p 688.31p 691.33p 588118
10/09/2020 702.80p 703.40p 691.13p 691.53p 581200
09/09/2020 689.11p 699.58p 683.68p 699.38p 984961
08/09/2020 687.30p 696.16p 684.29p 690.32p 877894
07/09/2020 685.29p 688.31p 677.85p 685.89p 341460
04/09/2020 688.91p 689.11p 674.43p 678.25p 997961
03/09/2020 675.43p 695.35p 675.43p 679.05p 789584
02/09/2020 668.99p 686.10p 668.99p 681.27p 715184
01/09/2020 686.10p 686.90p 671.61p 671.61p 1177531
28/08/2020 697.77p 697.77p 685.89p 685.89p 1079909
27/08/2020 683.08p 695.35p 681.07p 692.13p 719713
26/08/2020 691.93p 692.94p 678.85p 688.31p 1249121
25/08/2020 684.69p 692.13p 680.66p 690.12p 1134353
24/08/2020 667.99p 683.08p 667.99p 680.26p 1668994
21/08/2020 670.60p 677.44p 669.20p 672.21p 566312
20/08/2020 675.83p 678.45p 671.01p 675.23p 929894
19/08/2020 674.63p 679.86p 669.60p 678.85p 875362
18/08/2020 699.17p 699.17p 674.02p 674.02p 994709
17/08/2020 675.43p 692.94p 675.43p 692.94p 727237
14/08/2020 681.07p 692.74p 681.07p 686.70p 1409049
13/08/2020 685.49p 696.98p 685.49p 692.13p 792637
12/08/2020 686.70p 698.57p 683.28p 695.15p 878465
11/08/2020 687.30p 693.74p 682.88p 687.30p 919131
10/08/2020 664.77p 680.46p 664.77p 680.46p 694694
07/08/2020 664.97p 674.83p 662.96p 674.02p 712930
06/08/2020 656.52p 667.79p 656.52p 666.18p 829764
05/08/2020 672.41p 674.43p 663.13p 670.00p 1110448
04/08/2020 670.20p 671.01p 662.35p 667.38p 770040
03/08/2020 656.92p 668.99p 649.08p 668.99p 974917
31/07/2020 664.77p 670.20p 655.11p 655.11p 1914945
30/07/2020 659.14p 679.86p 657.93p 664.37p 1124913
29/07/2020 670.60p 679.66p 668.39p 673.02p 559323
28/07/2020 682.07p 682.07p 662.76p 670.60p 944648
27/07/2020 674.02p 679.05p 668.79p 668.79p 1158584
24/07/2020 663.76p 684.08p 661.55p 681.07p 1096623
23/07/2020 663.96p 687.71p 660.14p 663.16p 1204728
22/07/2020 651.29p 666.78p 650.89p 656.52p 1792234
21/07/2020 656.52p 661.15p 649.08p 653.10p 1032397
20/07/2020 650.08p 654.51p 644.72p 653.50p 631156
17/07/2020 649.08p 654.31p 646.86p 651.09p 429117
16/07/2020 655.51p 658.53p 646.86p 649.28p 819841
15/07/2020 662.56p 662.96p 655.11p 661.95p 728902
14/07/2020 644.65p 660.74p 639.42p 657.93p 1188500
13/07/2020 638.81p 650.89p 635.39p 645.65p 1544528
10/07/2020 623.72p 632.58p 614.27p 631.77p 1092282
09/07/2020 641.43p 643.04p 628.15p 630.97p 1414020
08/07/2020 659.94p 667.18p 637.41p 639.22p 2340202
07/07/2020 663.96p 671.17p 663.96p 668.39p 1065551
06/07/2020 676.24p 681.15p 667.38p 669.80p 580218
03/07/2020 689.52p 689.52p 667.18p 671.81p 693967
02/07/2020 685.09p 688.11p 667.79p 676.64p 1179398
01/07/2020 678.85p 679.86p 666.78p 677.65p 1069260
30/06/2020 676.44p 679.83p 670.80p 671.61p 1285019
29/06/2020 660.54p 677.65p 660.54p 676.44p 808980
26/06/2020 669.40p 679.86p 669.40p 673.22p 584347
25/06/2020 673.22p 676.84p 664.22p 671.61p 902860
24/06/2020 682.07p 689.73p 673.22p 674.02p 1255944
23/06/2020 685.69p 693.49p 677.04p 681.87p 1240322
22/06/2020 681.47p 694.35p 677.24p 677.44p 1059786
19/06/2020 684.89p 702.39p 681.07p 695.15p 3049714
18/06/2020 694.14p 698.45p 680.06p 681.07p 1477927
17/06/2020 700.58p 718.69p 692.53p 718.69p 1451438
16/06/2020 683.68p 708.12p 682.27p 703.20p 1349211
15/06/2020 668.19p 677.04p 657.91p 676.04p 2131602
12/06/2020 666.58p 678.25p 658.93p 674.02p 1524925
11/06/2020 680.06p 682.07p 671.01p 671.01p 1773968
10/06/2020 676.24p 687.91p 676.24p 682.47p 1115976
09/06/2020 686.30p 694.14p 674.02p 676.44p 1591017
08/06/2020 689.11p 704.61p 681.28p 698.77p 1651109
05/06/2020 690.32p 695.95p 684.89p 688.91p 1237372
04/06/2020 687.91p 695.02p 675.83p 690.52p 1744416
03/06/2020 679.05p 694.95p 674.43p 693.54p 2044513
02/06/2020 689.11p 693.94p 675.43p 675.43p 1557670
01/06/2020 694.14p 694.14p 681.87p 684.49p 1062844
29/05/2020 688.11p 692.13p 677.24p 677.44p 2417617
28/05/2020 672.01p 695.15p 664.97p 691.53p 2407196
27/05/2020 642.44p 669.40p 642.44p 669.40p 2161416
26/05/2020 654.11p 656.12p 640.83p 652.90p 2464404
22/05/2020 640.02p 644.45p 629.76p 640.42p 1737483
21/05/2020 646.86p 671.01p 639.22p 639.22p 2694081
20/05/2020 650.89p 655.16p 636.60p 637.41p 1995500
19/05/2020 659.14p 661.64p 641.83p 645.05p 1222698
18/05/2020 649.48p 661.35p 646.26p 651.49p 1246623
15/05/2020 640.83p 648.47p 637.20p 641.83p 919442
14/05/2020 638.81p 643.44p 622.11p 633.58p 1517689
13/05/2020 668.99p 673.02p 644.25p 645.45p 1316899
12/05/2020 658.93p 674.63p 658.93p 666.38p 1675882
11/05/2020 648.87p 663.16p 648.27p 661.75p 1642561
07/05/2020 643.84p 656.12p 643.84p 648.87p 1777690
06/05/2020 660.34p 668.99p 644.45p 645.45p 1852289
05/05/2020 672.62p 674.43p 657.53p 662.76p 1593248
04/05/2020 689.11p 689.32p 667.38p 667.38p 1555576
01/05/2020 708.23p 712.05p 696.56p 699.38p 336763
30/04/2020 715.47p 720.70p 707.42p 716.48p 1313604
29/04/2020 705.61p 716.08p 702.39p 713.86p 1371509
28/04/2020 698.77p 714.26p 683.68p 709.23p 1204625
27/04/2020 696.76p 703.60p 687.10p 688.51p 947613
24/04/2020 685.09p 697.16p 682.68p 688.91p 1186834
23/04/2020 680.86p 694.55p 679.46p 691.93p 1456931
22/04/2020 677.04p 692.53p 674.23p 686.30p 898679
21/04/2020 683.88p 690.50p 673.82p 675.83p 1001379
20/04/2020 686.70p 696.56p 685.09p 692.94p 953969
17/04/2020 686.70p 701.46p 675.03p 687.50p 1252692
16/04/2020 662.35p 681.27p 660.54p 674.02p 1343358
15/04/2020 692.33p 697.75p 663.16p 669.40p 1378758
14/04/2020 694.95p 700.18p 678.85p 698.37p 2167232
09/04/2020 694.35p 699.98p 678.45p 692.94p 1616861
08/04/2020 687.30p 694.35p 671.21p 684.89p 1814168
07/04/2020 660.14p 696.48p 655.73p 687.50p 1963217
06/04/2020 628.75p 650.08p 621.31p 649.88p 1457315
03/04/2020 611.05p 618.49p 599.18p 618.09p 1473802
02/04/2020 632.38p 632.38p 607.83p 612.66p 1086146
01/04/2020 643.84p 650.68p 615.27p 625.13p 1699552
31/03/2020 625.74p 659.94p 625.74p 659.94p 2518398
30/03/2020 616.28p 623.92p 591.73p 623.92p 1942959
27/03/2020 594.75p 620.30p 593.74p 610.65p 1244248
26/03/2020 571.81p 610.85p 571.81p 610.85p 1425092
25/03/2020 581.87p 643.84p 560.35p 587.51p 1896537
24/03/2020 550.89p 575.44p 540.02p 575.44p 1882451
23/03/2020 513.26p 552.30p 496.80p 533.38p 2490167
20/03/2020 557.53p 599.78p 534.79p 570.20p 3876667

*Close Price adjusted for both dividends and splits