Tate & Lyle plc (TATE.L) LSE

374.80

-7.8(-2.04%)

Updated at October 20 05:21PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025370.4382.6382.6384369.191.65M
October 16, 2025376.4376.6376.6379.8374.81.31M
October 15, 2025381376.6376.6389.4373.21.34M
October 14, 2025387.6380.8380.8389.8380.82.25M
October 13, 2025380387.2387.2391.4378.62.47M
October 10, 2025376.6377.8377.8382.2374.84.73M
October 09, 2025366.83763763763661.9M
October 08, 20253603663663703583.06M
October 07, 2025372.2359.4359.4373359.42.48M
October 06, 2025365370.8370.8374364.46.92M
October 03, 2025368.8365365376.83657.04M
October 02, 2025391371.4371.4396.34366.27.04M
October 01, 2025401391391423.839014.71M
September 30, 2025446.8449.6449.6452.2442.22.2M
September 29, 2025447.2446.4446.4452.84431.21M
September 26, 2025455.8449.6449.6463.6449.61.15M
September 25, 2025459.6457.4457.4464.84571.05M
September 24, 2025471.8462.2462.2475462.22.61M
September 23, 2025467474474477.8466.41.79M
September 22, 2025482467.8467.8490.8463.62.66M
September 19, 2025518.5499.8499.8518.5499.81.36M
September 18, 2025510.5508508510.5505562,010
September 17, 2025504507507511.55021.16M
September 16, 2025511.5503503514.5502.51.9M
September 15, 2025526.5511511526.5509.5637,747
September 12, 2025519.5515515523.5513441,538
September 11, 2025516518518524.5510793,511
September 10, 2025513.5505505516505670,682
September 09, 2025524.5512512524.5508.7517,192
September 08, 2025513513.5513.5515508.5627,393
September 05, 2025526.5512512526.5509618,169
September 04, 2025512.5514.5514.5519508473,841
September 03, 2025529513513529506.931.33M
September 02, 2025529.5514.5514.5529.5514.5710,814
September 01, 2025532.06531.5531.5535525.5562,913
August 29, 2025535531.5531.5541530785,203
August 28, 2025539539.5539.5543536.5594,293
August 27, 2025535539539545535397,798
August 26, 2025542.5541541550541584,672
August 22, 2025554550550554543432,140
August 21, 2025548.5547547549543315,626
August 20, 2025547.5548.5548.5549.5535.58681,981
August 19, 2025530.55385385385281.01M
August 18, 2025525.5529529532.5524705,173
August 15, 2025536527.5527.5537.5527.5732,799
August 14, 2025539533533540532460,851
August 13, 2025531536.5536.5539.5531803,337
August 12, 2025541536536541.5534602,289
August 11, 2025550536536550.16534.5666,380
August 08, 2025530546546546530415,953
August 07, 2025530537537542.5530467,998
August 06, 2025534.5540540541.5534.5513,049
August 05, 2025530536.5536.5539.5530562,114
August 04, 20255345345345355261.4M
August 01, 20255455345345455331.22M
July 31, 2025545536536545533908,904
July 30, 2025540536536548535924,127
July 29, 2025538542542546.55381.2M
July 28, 2025552543.5543.5552540.51.01M
July 25, 2025538542542545537.5792,288
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved