Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/06/2019 737.00p 748.47p 734.59p 745.85p 1920193
06/06/2019 730.56p 739.21p 728.71p 736.80p 1497847
05/06/2019 725.33p 733.38p 723.52p 732.17p 1750203
04/06/2019 733.78p 735.19p 718.09p 724.32p 1950373
03/06/2019 718.29p 735.99p 718.29p 730.16p 2723259
31/05/2019 746.86p 749.74p 724.53p 726.54p 2861218
30/05/2019 749.27p 761.35p 747.86p 761.35p 1798248
29/05/2019 757.52p 760.74p 742.03p 747.26p 1517496
28/05/2019 765.57p 768.79p 756.72p 761.75p 1960120
24/05/2019 774.02p 781.43p 761.95p 764.16p 1920617
23/05/2019 776.23p 787.70p 759.23p 766.58p 2031040
22/05/2019 792.33p 798.17p 790.12p 796.76p 780375
21/05/2019 797.16p 801.59p 788.11p 791.73p 905861
20/05/2019 802.79p 806.82p 794.54p 797.16p 1116664
17/05/2019 800.78p 809.23p 800.78p 805.21p 1008017
16/05/2019 797.76p 808.23p 796.56p 802.79p 1126473
15/05/2019 785.89p 797.16p 785.09p 796.15p 1205126
14/05/2019 783.08p 787.90p 778.65p 782.47p 1096492
13/05/2019 782.27p 787.10p 778.05p 778.65p 1156395
10/05/2019 766.78p 790.32p 760.94p 779.05p 2524681
09/05/2019 749.07p 762.35p 749.07p 760.94p 1223914
08/05/2019 772.41p 775.23p 741.63p 751.69p 2553799
07/05/2019 770.60p 779.05p 762.95p 766.98p 1546142
03/05/2019 781.26p 784.68p 760.74p 772.21p 2436398
02/05/2019 776.84p 814.86p 770.20p 777.84p 4016242
01/05/2019 768.39p 791.93p 768.39p 777.84p 961968
30/04/2019 741.02p 772.21p 740.42p 772.21p 2591445
29/04/2019 735.19p 740.02p 730.64p 738.61p 1087595
26/04/2019 743.84p 746.87p 727.34p 734.38p 1690812
25/04/2019 750.68p 751.49p 740.43p 743.04p 1199819
24/04/2019 751.08p 752.49p 745.05p 749.47p 1496567
23/04/2019 740.22p 754.91p 739.21p 751.49p 1432225
18/04/2019 746.05p 750.48p 738.21p 738.41p 981239
17/04/2019 737.60p 740.82p 734.18p 740.82p 1071470
16/04/2019 741.43p 743.04p 736.80p 741.63p 1045152
15/04/2019 733.58p 739.41p 727.74p 739.41p 897011
12/04/2019 736.40p 738.21p 725.93p 732.17p 1022963
11/04/2019 737.00p 739.41p 731.17p 731.77p 881082
10/04/2019 731.17p 739.21p 731.17p 737.60p 1139419
09/04/2019 738.81p 739.07p 725.93p 734.79p 995673
08/04/2019 738.01p 742.63p 732.77p 738.21p 658831
05/04/2019 729.76p 738.01p 726.34p 736.20p 899686
04/04/2019 732.17p 740.62p 730.56p 733.18p 1022693
03/04/2019 729.35p 735.39p 722.31p 734.99p 1769687
02/04/2019 732.37p 732.98p 726.94p 732.98p 927061
01/04/2019 730.96p 731.57p 725.33p 725.53p 1156133
29/03/2019 719.90p 730.16p 715.41p 730.16p 1843370
28/03/2019 708.63p 720.90p 707.62p 715.87p 1008381
27/03/2019 710.04p 717.48p 706.02p 708.23p 1316071
26/03/2019 714.06p 719.09p 709.64p 716.68p 1338522
25/03/2019 717.48p 721.31p 706.02p 712.45p 835542
22/03/2019 725.33p 732.17p 714.87p 718.69p 1794164
21/03/2019 715.47p 727.95p 715.27p 726.94p 1743299
20/03/2019 709.03p 720.10p 709.03p 714.26p 1240840
19/03/2019 707.22p 716.28p 704.00p 711.85p 1264840
18/03/2019 691.73p 701.79p 691.73p 700.18p 1068846
15/03/2019 686.90p 694.75p 685.49p 692.33p 2547016
14/03/2019 693.74p 696.96p 686.70p 686.70p 936066
13/03/2019 689.72p 697.97p 689.72p 690.52p 1147223
12/03/2019 686.30p 693.54p 681.97p 692.13p 1805186
11/03/2019 694.95p 700.58p 686.70p 687.71p 1138616
08/03/2019 689.11p 696.16p 687.71p 692.53p 732620
07/03/2019 692.13p 696.96p 684.49p 690.52p 1122949
06/03/2019 699.58p 701.79p 688.91p 692.13p 1652135
05/03/2019 699.38p 705.01p 694.14p 698.77p 2183797
04/03/2019 702.19p 706.42p 695.15p 698.57p 831792
01/03/2019 701.39p 703.60p 698.77p 702.39p 876208
28/02/2019 693.34p 701.39p 690.52p 699.17p 1117454
27/02/2019 700.38p 701.79p 691.33p 698.97p 1669795
26/02/2019 723.32p 724.73p 700.18p 707.42p 1480788
25/02/2019 734.99p 740.22p 719.29p 722.92p 1617333
22/02/2019 726.34p 742.83p 724.93p 735.79p 1674315
21/02/2019 720.10p 729.76p 719.50p 729.76p 1381866
20/02/2019 714.87p 724.12p 711.05p 723.72p 1950794
19/02/2019 714.47p 716.28p 710.44p 710.44p 834800
18/02/2019 713.06p 722.11p 705.21p 715.67p 764122
15/02/2019 714.06p 717.55p 705.61p 710.04p 1273682
14/02/2019 719.70p 726.74p 713.46p 715.87p 1287355
13/02/2019 715.27p 722.71p 711.85p 719.09p 1273439
12/02/2019 713.26p 724.12p 707.02p 712.25p 1176450
11/02/2019 697.77p 709.84p 693.94p 707.22p 1671031
08/02/2019 686.90p 704.20p 686.10p 697.16p 1116314
07/02/2019 668.99p 690.92p 666.27p 689.11p 1588343
06/02/2019 690.32p 696.96p 680.26p 680.26p 1691306
05/02/2019 704.41p 707.02p 691.73p 692.13p 1585103
04/02/2019 691.73p 707.02p 691.53p 704.00p 859390
01/02/2019 695.35p 701.79p 690.32p 694.14p 758257
31/01/2019 699.58p 704.00p 689.72p 691.93p 987790
30/01/2019 692.74p 704.81p 692.66p 698.57p 742711
29/01/2019 686.90p 695.95p 683.89p 691.53p 804387
28/01/2019 685.89p 685.89p 674.83p 681.07p 934567
25/01/2019 701.39p 704.09p 684.08p 684.69p 1469155
24/01/2019 697.16p 710.44p 693.34p 702.39p 1334276
23/01/2019 696.36p 701.19p 690.52p 694.95p 928660
22/01/2019 697.16p 705.41p 694.75p 697.36p 601975
21/01/2019 694.14p 701.99p 690.92p 697.36p 514966
18/01/2019 693.14p 700.38p 687.91p 697.16p 860710
17/01/2019 686.90p 694.75p 684.69p 694.75p 909386
16/01/2019 691.33p 693.54p 683.08p 689.52p 1134904
15/01/2019 676.04p 693.94p 670.40p 692.33p 1335396
14/01/2019 682.07p 684.49p 668.19p 675.23p 1081828
11/01/2019 677.24p 693.54p 677.24p 680.66p 1148674
10/01/2019 667.18p 685.49p 664.87p 676.04p 1035643
09/01/2019 670.00p 679.66p 665.17p 667.99p 1293796
08/01/2019 663.36p 672.41p 662.76p 667.38p 1385541
07/01/2019 681.47p 681.47p 664.37p 668.79p 935322
04/01/2019 675.23p 678.45p 669.20p 676.64p 1132187
03/01/2019 667.38p 674.23p 665.57p 672.01p 917618
02/01/2019 671.01p 672.62p 662.76p 670.00p 1138933
31/12/2018 667.79p 669.80p 658.93p 663.96p 463135
28/12/2018 664.17p 673.62p 664.17p 670.80p 575770
27/12/2018 678.85p 682.47p 661.35p 662.35p 734432
24/12/2018 675.63p 683.08p 672.79p 678.25p 142260
21/12/2018 680.26p 684.49p 672.41p 680.46p 1901994
20/12/2018 672.62p 690.52p 672.01p 684.08p 1441497
19/12/2018 680.66p 686.50p 677.65p 683.68p 1181043
18/12/2018 680.86p 689.52p 677.24p 682.68p 991294
17/12/2018 693.14p 695.55p 682.47p 682.47p 935240
14/12/2018 687.71p 698.77p 687.71p 693.94p 1159860
13/12/2018 705.61p 717.48p 690.72p 690.72p 1324353
12/12/2018 698.17p 714.87p 694.35p 706.42p 1816866
11/12/2018 692.33p 697.77p 684.49p 694.35p 1166183
10/12/2018 695.55p 702.39p 688.51p 691.73p 1578036
07/12/2018 694.14p 706.42p 689.52p 698.97p 1319592
06/12/2018 696.96p 700.38p 682.07p 689.72p 1775914
05/12/2018 707.62p 712.25p 698.17p 698.77p 1891444
04/12/2018 716.28p 723.92p 711.65p 712.65p 1869309
03/12/2018 727.14p 727.14p 707.42p 720.70p 2136547
30/11/2018 715.67p 723.32p 710.04p 722.31p 2116870
29/11/2018 724.32p 726.34p 712.05p 718.89p 1634544
28/11/2018 718.29p 720.70p 712.86p 720.30p 1567979
27/11/2018 712.86p 721.11p 706.82p 719.29p 1956572
26/11/2018 707.83p 715.07p 703.60p 709.84p 5010193
23/11/2018 710.44p 710.44p 702.80p 706.22p 866465
22/11/2018 716.68p 722.71p 710.24p 710.64p 1741242
21/11/2018 706.02p 724.93p 704.81p 724.93p 2888151
20/11/2018 686.10p 711.85p 684.69p 706.42p 2142020
19/11/2018 687.91p 698.57p 684.29p 686.70p 1252280
16/11/2018 692.74p 699.17p 686.30p 690.32p 1197442
15/11/2018 682.07p 692.13p 677.44p 692.13p 1959298
14/11/2018 677.85p 683.68p 669.40p 680.06p 1600284
13/11/2018 678.65p 685.49p 678.45p 680.06p 1560596
12/11/2018 708.63p 709.23p 677.85p 680.26p 1660408
09/11/2018 691.73p 711.45p 691.53p 706.82p 2523107
08/11/2018 697.16p 714.67p 684.29p 696.76p 2064286
07/11/2018 690.32p 694.55p 680.86p 690.32p 1420196
06/11/2018 681.67p 690.72p 680.06p 684.49p 1338754
05/11/2018 669.60p 686.10p 667.99p 682.68p 1116483
02/11/2018 682.07p 682.07p 666.98p 673.22p 1142869
01/11/2018 677.44p 688.11p 676.04p 677.85p 1067976
31/10/2018 680.66p 682.68p 671.41p 677.24p 1413632
30/10/2018 675.03p 688.31p 670.00p 680.66p 1194369
29/10/2018 670.60p 686.70p 668.99p 675.63p 1114138
26/10/2018 679.05p 681.33p 662.15p 666.98p 1162154
25/10/2018 668.39p 679.66p 664.57p 676.64p 1136628
24/10/2018 663.16p 673.82p 661.15p 667.18p 803868
23/10/2018 663.76p 674.02p 659.14p 663.16p 1377514
22/10/2018 668.99p 672.82p 664.97p 666.38p 711210
19/10/2018 660.14p 668.39p 654.00p 667.59p 874941
18/10/2018 641.63p 665.17p 641.63p 661.35p 1388403
17/10/2018 653.10p 655.11p 636.40p 641.63p 1006580
16/10/2018 644.45p 657.12p 641.23p 652.70p 1186906
15/10/2018 636.00p 643.64p 631.97p 641.43p 1156247
12/10/2018 643.04p 643.44p 632.78p 637.20p 1160092
11/10/2018 649.48p 656.72p 637.61p 637.61p 1735883
10/10/2018 658.73p 658.73p 650.68p 653.30p 1602840
09/10/2018 663.36p 663.36p 650.08p 656.12p 1220976
08/10/2018 667.18p 670.20p 658.33p 659.14p 1005191
05/10/2018 677.04p 677.04p 661.95p 665.98p 1462138
04/10/2018 684.08p 684.08p 664.57p 670.40p 1683876
03/10/2018 695.55p 696.76p 684.29p 686.10p 1459099
02/10/2018 696.16p 698.57p 688.91p 692.13p 1698702
01/10/2018 693.54p 696.96p 682.27p 694.95p 1565986
28/09/2018 682.47p 696.76p 679.58p 686.90p 1811373
27/09/2018 674.02p 681.87p 670.40p 679.46p 1261716
26/09/2018 658.73p 674.43p 656.64p 670.60p 1240199
25/09/2018 653.90p 662.35p 649.88p 656.32p 1175763
24/09/2018 655.51p 662.35p 653.50p 656.72p 964081
21/09/2018 651.89p 657.39p 647.26p 654.91p 2520854
20/09/2018 645.25p 648.07p 634.19p 647.47p 1711567
19/09/2018 645.45p 645.86p 639.82p 643.64p 1112152
18/09/2018 645.86p 647.67p 640.02p 642.84p 1193422
17/09/2018 640.62p 652.09p 639.82p 645.05p 1091183
14/09/2018 645.05p 646.18p 635.68p 639.02p 1644659
13/09/2018 673.82p 674.08p 634.99p 642.03p 2292326
12/09/2018 663.76p 675.43p 654.31p 671.41p 2283425
11/09/2018 666.38p 667.18p 660.68p 666.98p 1453947
10/09/2018 662.76p 666.18p 658.33p 666.18p 1055053
07/09/2018 665.57p 667.96p 657.32p 661.75p 1220821
06/09/2018 657.12p 664.77p 655.31p 661.95p 1068690
05/09/2018 670.00p 670.00p 652.50p 657.53p 1376910
04/09/2018 670.80p 680.46p 666.18p 668.19p 1032119
03/09/2018 674.02p 678.05p 671.61p 674.43p 885904
31/08/2018 676.64p 676.64p 670.80p 674.43p 1297491
30/08/2018 669.60p 675.03p 663.76p 673.02p 1421763
29/08/2018 664.17p 674.43p 663.10p 668.99p 1781781
28/08/2018 641.63p 665.98p 641.63p 663.76p 2170485
24/08/2018 651.49p 651.49p 643.04p 643.24p 1014880
23/08/2018 647.26p 654.11p 646.66p 649.68p 1061149
22/08/2018 648.67p 652.39p 646.86p 649.88p 827197

*Close Price adjusted for both dividends and splits