Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/05/2023 774.50p 793.00p 773.00p 786.00p 1186306
30/05/2023 802.00p 813.50p 780.00p 781.50p 1947505
26/05/2023 815.00p 817.00p 796.50p 799.50p 1445875
25/05/2023 804.50p 812.50p 789.50p 799.50p 1354244
24/05/2023 788.00p 790.00p 777.00p 784.50p 1017390
23/05/2023 773.00p 796.00p 773.00p 790.50p 488335
22/05/2023 792.00p 796.00p 787.13p 792.50p 1259338
19/05/2023 784.00p 789.00p 781.50p 786.50p 763591
18/05/2023 772.00p 791.50p 772.00p 787.00p 1201925
17/05/2023 779.50p 797.50p 779.50p 782.00p 1469535
16/05/2023 817.00p 817.00p 788.50p 799.50p 914163
15/05/2023 799.50p 827.00p 799.50p 815.50p 829995
12/05/2023 820.50p 827.50p 813.50p 818.50p 724642
11/05/2023 789.00p 815.50p 789.00p 814.50p 1407484
10/05/2023 820.50p 820.50p 804.00p 813.50p 1050789
09/05/2023 826.50p 828.50p 816.67p 817.50p 1540768
05/05/2023 831.50p 837.50p 828.50p 831.50p 630085
04/05/2023 825.00p 830.00p 818.00p 830.00p 994036
03/05/2023 798.00p 828.00p 798.00p 827.00p 1204203
02/05/2023 817.00p 821.00p 812.50p 820.00p 854109
28/04/2023 801.50p 816.00p 801.50p 815.00p 995285
27/04/2023 795.50p 817.50p 795.50p 811.00p 2150894
26/04/2023 800.50p 818.14p 800.50p 816.50p 655466
25/04/2023 811.50p 822.00p 811.50p 819.00p 486062
24/04/2023 815.00p 815.50p 807.50p 814.50p 805052
21/04/2023 814.50p 814.50p 805.00p 811.00p 625823
20/04/2023 798.50p 808.00p 796.50p 807.50p 793603
19/04/2023 794.00p 800.00p 793.50p 799.50p 734353
18/04/2023 800.00p 800.00p 789.50p 794.50p 410625
17/04/2023 770.50p 796.50p 770.50p 789.00p 660564
14/04/2023 786.00p 791.28p 783.00p 787.00p 729449
13/04/2023 793.00p 793.00p 781.00p 786.00p 916310
12/04/2023 794.00p 794.00p 781.00p 785.50p 736962
11/04/2023 786.00p 796.00p 786.00p 794.00p 622977
06/04/2023 787.00p 787.00p 779.95p 787.00p 1059222
05/04/2023 782.50p 782.50p 774.00p 777.00p 905173
04/04/2023 793.00p 793.00p 779.50p 782.50p 529046
03/04/2023 788.50p 788.50p 778.50p 783.00p 891236
31/03/2023 780.00p 788.60p 779.00p 784.60p 1110334
30/03/2023 768.40p 791.80p 768.40p 779.40p 934211
29/03/2023 784.80p 791.80p 781.60p 791.80p 1259852
28/03/2023 783.00p 787.80p 779.80p 784.20p 401629
27/03/2023 785.60p 789.84p 777.20p 781.00p 932613
24/03/2023 790.00p 791.80p 782.00p 782.00p 1174429
23/03/2023 796.00p 796.00p 787.00p 793.40p 319024
22/03/2023 780.60p 793.20p 780.60p 791.40p 1327415
21/03/2023 780.00p 786.80p 778.60p 786.80p 547780
20/03/2023 751.60p 778.80p 751.60p 778.00p 637394
17/03/2023 775.20p 780.40p 765.40p 771.40p 2132959
16/03/2023 773.40p 779.60p 769.00p 776.80p 941894
15/03/2023 774.00p 783.28p 758.80p 766.20p 1447459
14/03/2023 770.00p 775.00p 761.58p 775.00p 1061316
13/03/2023 789.80p 790.20p 769.00p 772.60p 1416708
10/03/2023 794.60p 798.02p 787.40p 789.20p 684052
09/03/2023 790.60p 801.80p 790.60p 797.80p 514773
08/03/2023 786.20p 799.80p 785.60p 799.40p 497279
07/03/2023 791.40p 797.40p 786.00p 791.00p 595239
06/03/2023 798.20p 799.64p 790.80p 793.60p 529239
03/03/2023 806.20p 807.40p 793.40p 796.80p 871969
02/03/2023 798.20p 805.60p 796.40p 804.80p 693160
01/03/2023 790.00p 806.40p 790.00p 800.00p 532033
28/02/2023 807.60p 807.60p 798.40p 802.40p 995136
27/02/2023 800.00p 809.20p 799.80p 809.20p 528016
24/02/2023 798.40p 802.60p 792.40p 798.00p 1563210
23/02/2023 805.00p 807.60p 796.60p 796.80p 765087
22/02/2023 797.20p 807.00p 795.00p 803.40p 783193
21/02/2023 797.40p 809.60p 797.40p 800.20p 1696010
20/02/2023 808.40p 810.20p 803.23p 806.80p 364653
17/02/2023 800.00p 808.60p 797.00p 803.80p 861616
16/02/2023 810.00p 814.20p 800.60p 805.00p 747271
15/02/2023 805.00p 809.80p 791.80p 809.80p 2215592
14/02/2023 785.00p 803.00p 785.00p 792.80p 758657
13/02/2023 793.00p 795.40p 787.60p 792.00p 847745
10/02/2023 815.00p 815.00p 782.20p 787.20p 989038
09/02/2023 809.00p 813.40p 795.60p 795.60p 1662912
08/02/2023 785.00p 809.00p 782.60p 808.20p 2100058
07/02/2023 790.00p 791.60p 776.80p 779.00p 2032296
06/02/2023 780.60p 787.00p 772.20p 787.00p 2206459
03/02/2023 770.00p 780.40p 765.20p 775.00p 901236
02/02/2023 755.40p 773.60p 748.60p 772.80p 1685252
01/02/2023 751.00p 759.20p 751.00p 752.60p 1676350
31/01/2023 765.00p 765.00p 751.40p 753.00p 2086660
30/01/2023 748.60p 761.60p 747.44p 759.20p 2561517
27/01/2023 771.80p 771.80p 751.80p 754.80p 1217343
26/01/2023 730.00p 772.60p 730.00p 767.40p 2009182
25/01/2023 743.60p 746.00p 719.00p 723.20p 1281082
24/01/2023 734.60p 752.40p 734.60p 745.20p 668736
23/01/2023 751.00p 757.60p 743.38p 750.00p 2116190
20/01/2023 757.00p 757.60p 750.00p 751.60p 532432
19/01/2023 769.00p 769.20p 751.20p 754.80p 3235371
18/01/2023 772.00p 774.60p 762.00p 765.00p 1231662
17/01/2023 760.20p 777.80p 760.20p 772.40p 1152908
16/01/2023 750.00p 772.20p 750.00p 768.40p 390912
13/01/2023 763.00p 769.00p 755.80p 755.80p 599030
12/01/2023 765.00p 771.00p 760.80p 761.60p 785621
11/01/2023 742.00p 767.20p 742.00p 760.20p 1701215
10/01/2023 734.60p 748.20p 734.05p 745.80p 1407963
09/01/2023 741.20p 742.06p 735.00p 738.40p 676675
06/01/2023 737.40p 741.60p 728.20p 741.00p 872769
05/01/2023 720.00p 735.40p 720.00p 726.20p 570682
04/01/2023 718.00p 739.80p 714.80p 735.80p 934089
03/01/2023 713.60p 720.80p 709.60p 714.80p 1342940
30/12/2022 714.00p 717.80p 710.44p 711.20p 303083
29/12/2022 717.80p 717.80p 709.00p 716.60p 468923
28/12/2022 709.60p 721.00p 709.60p 717.20p 346180
23/12/2022 714.60p 716.20p 711.20p 715.80p 191426
22/12/2022 716.00p 725.20p 713.60p 714.80p 425913
21/12/2022 727.80p 727.80p 704.60p 721.00p 895104
20/12/2022 713.40p 715.40p 706.49p 708.20p 443689
19/12/2022 717.00p 721.80p 712.60p 721.80p 598284
16/12/2022 721.40p 723.60p 711.40p 712.60p 1321638
15/12/2022 723.20p 731.60p 721.00p 725.40p 729559
14/12/2022 723.00p 729.60p 717.20p 728.00p 1044798
13/12/2022 735.80p 735.80p 721.00p 724.40p 3009042
12/12/2022 727.00p 728.20p 720.60p 727.20p 1188333
09/12/2022 722.20p 728.40p 715.60p 728.00p 980573
08/12/2022 731.40p 732.00p 717.40p 717.60p 873546
07/12/2022 720.40p 732.20p 720.40p 729.80p 887401
06/12/2022 733.20p 735.40p 720.40p 720.40p 1444272
05/12/2022 737.80p 737.80p 730.79p 730.80p 898167
02/12/2022 734.80p 739.80p 731.20p 738.20p 3523684
01/12/2022 730.00p 742.60p 730.00p 736.00p 981505
30/11/2022 736.60p 736.60p 729.60p 730.80p 4755675
29/11/2022 760.00p 760.00p 733.20p 733.20p 1069909
28/11/2022 744.00p 746.60p 738.00p 741.20p 837572
25/11/2022 740.00p 744.60p 723.20p 743.80p 1619779
24/11/2022 759.40p 759.40p 729.60p 742.60p 856872
23/11/2022 742.40p 744.60p 735.80p 735.80p 698490
22/11/2022 740.80p 746.60p 737.60p 740.40p 1176138
21/11/2022 723.20p 742.00p 723.20p 740.00p 1257545
18/11/2022 726.40p 729.60p 722.20p 725.20p 1174546
17/11/2022 717.60p 724.80p 712.80p 724.80p 1889454
16/11/2022 702.40p 714.40p 699.80p 710.20p 1108133
15/11/2022 703.80p 714.80p 699.60p 703.20p 788130
14/11/2022 693.40p 712.00p 690.40p 702.20p 1135428
11/11/2022 728.60p 731.60p 702.80p 706.80p 1466458
10/11/2022 720.00p 743.60p 720.00p 738.40p 1298956
09/11/2022 707.60p 718.20p 707.20p 714.00p 1020778
08/11/2022 724.60p 724.60p 706.20p 707.60p 830008
07/11/2022 721.20p 721.20p 704.68p 711.40p 630177
04/11/2022 681.00p 709.60p 681.00p 705.80p 825850
03/11/2022 681.00p 701.20p 681.00p 701.20p 606747
02/11/2022 716.00p 716.00p 695.00p 699.00p 865961
01/11/2022 714.20p 714.20p 701.80p 702.00p 1871497
31/10/2022 708.40p 708.40p 698.60p 701.00p 1218503
28/10/2022 692.60p 699.40p 687.40p 698.00p 593886
27/10/2022 716.00p 716.00p 692.20p 695.20p 642884
26/10/2022 705.80p 705.80p 688.00p 698.00p 989593
25/10/2022 685.00p 693.00p 681.60p 693.00p 2739671
24/10/2022 685.00p 686.80p 672.60p 684.00p 414898
21/10/2022 678.40p 685.00p 669.60p 676.00p 833848
20/10/2022 681.40p 686.00p 673.80p 680.00p 765731
19/10/2022 681.60p 683.00p 676.46p 678.40p 506755
18/10/2022 685.20p 685.60p 671.20p 680.60p 554177
17/10/2022 676.40p 686.20p 674.00p 679.00p 1585992
14/10/2022 677.00p 682.00p 669.80p 674.00p 1744683
13/10/2022 650.40p 668.00p 648.00p 668.00p 1875513
12/10/2022 660.00p 672.60p 659.40p 659.40p 1011260
11/10/2022 663.60p 700.00p 663.60p 667.60p 880158
10/10/2022 670.00p 682.00p 665.40p 678.80p 721431
07/10/2022 674.20p 681.80p 672.00p 672.00p 637316
06/10/2022 699.40p 699.40p 673.60p 677.20p 866036
05/10/2022 673.60p 692.40p 673.60p 683.40p 1548833
04/10/2022 680.00p 693.60p 671.60p 693.60p 2498584
03/10/2022 675.00p 677.40p 666.40p 671.00p 1033596
30/09/2022 660.00p 683.00p 659.60p 680.00p 2946786
29/09/2022 660.00p 662.40p 651.40p 657.20p 1252518
28/09/2022 657.00p 666.60p 647.80p 662.20p 1060767
27/09/2022 680.00p 682.60p 663.60p 663.60p 1039427
26/09/2022 676.00p 684.40p 673.00p 676.80p 2011117
23/09/2022 691.20p 693.80p 676.00p 683.20p 1023614
22/09/2022 692.20p 702.00p 688.80p 691.20p 671215
21/09/2022 683.40p 694.40p 681.03p 693.00p 2566857
20/09/2022 710.00p 710.00p 686.60p 687.80p 2592775
16/09/2022 711.40p 724.40p 700.40p 701.60p 2787916
15/09/2022 713.20p 718.60p 706.20p 712.60p 1533205
14/09/2022 715.00p 719.60p 696.20p 696.20p 1691625
13/09/2022 724.20p 741.40p 718.80p 718.80p 1895182
12/09/2022 731.00p 739.60p 707.00p 735.80p 2978362
09/09/2022 755.00p 761.20p 751.20p 761.20p 1054206
08/09/2022 732.20p 756.20p 732.20p 748.20p 996244
07/09/2022 745.00p 754.80p 743.20p 751.00p 1190894
06/09/2022 750.00p 758.75p 731.20p 753.00p 673426
05/09/2022 746.00p 752.07p 732.80p 750.00p 994862
02/09/2022 746.00p 758.00p 746.00p 758.00p 644806
01/09/2022 755.00p 763.00p 748.80p 752.20p 1031901
31/08/2022 775.00p 775.00p 753.83p 764.20p 2225688
30/08/2022 762.80p 791.60p 762.80p 771.40p 1058704
26/08/2022 785.00p 785.60p 778.40p 781.40p 1067153
25/08/2022 772.40p 785.40p 762.20p 779.00p 493842
24/08/2022 774.00p 782.40p 769.20p 781.20p 869812
23/08/2022 770.20p 778.00p 765.00p 773.40p 769952
22/08/2022 777.60p 787.80p 777.60p 779.60p 435685
19/08/2022 784.00p 794.20p 772.80p 790.60p 1153269
18/08/2022 790.00p 796.20p 783.79p 790.60p 376278
17/08/2022 792.00p 801.80p 791.40p 793.20p 861409
16/08/2022 800.00p 803.40p 794.80p 800.80p 925399
15/08/2022 796.00p 802.80p 793.40p 797.60p 306589
12/08/2022 791.40p 801.00p 788.00p 795.80p 464153
11/08/2022 786.40p 802.40p 786.40p 797.00p 721345

*Close Price adjusted for both dividends and splits