Tate & Lyle plc (TATE.L) LSE

532.00

+3(+0.57%)

Updated at August 19 08:45AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025526543543543.5524607,482
July 23, 2025532530.5530.5539530.5890,486
July 22, 2025539531531539521.5872,814
July 21, 2025525527527530.5523630,794
July 18, 2025533524.5524.5533522562,996
July 17, 2025514520520522.5511.51M
July 16, 2025522.5517.5517.5529.5517.5651,545
July 15, 2025521523523525.5515.51.69M
July 14, 2025519521521523.55141.69M
July 11, 2025530517.5517.5534517.51.29M
July 10, 2025515.5529529529515.5664,675
July 09, 20255315165165315161.07M
July 08, 2025528526.5526.5533.25520.722.29M
July 07, 2025552533533552532.51.1M
July 04, 2025551548.5548.5553.5544.53.43M
July 03, 2025542551551552539.52.83M
July 02, 2025534.5542542550.5532.52.04M
July 01, 2025516.5521521522.5508.5953,661
June 30, 2025523516.5516.5529.5513.51.32M
June 27, 2025526527.5527.5530.55152.3M
June 26, 2025510520520525.5504.72.29M
June 25, 2025532510510533.435101.94M
June 24, 2025525532.5532.5534.55251.6M
June 23, 2025525519.5519.5529.5512844,967
June 20, 2025529530530536.55271.69M
June 19, 2025535528528543.55242.02M
June 18, 2025537.5544.5531.1544.5537.51.06M
June 17, 2025535538.5538.55435351.27M
June 16, 2025540539.5539.5550537538,963
June 13, 2025548.5540.5540.5549536719,239
June 12, 2025545.5544544548.13540.5929,497
June 11, 2025553.5546.5546.5557.5546.5929,315
June 10, 2025553554.5554.5561.5552.5866,735
June 09, 2025553552.5552.5559550579,374
June 06, 2025548.5556556557.5548.51.1M
June 05, 2025549.5550550554.5549.51.35M
June 04, 2025554.5552552556.55451.28M
June 03, 2025541545545549.5537.51.05M
June 02, 2025545545.5545.5554.5545507,508
May 30, 2025545553553561.55451.48M
May 29, 2025553547.5547.5558.5547973,772
May 28, 2025552552552564.5551.51.05M
May 27, 2025550.5554554560545.51.38M
May 23, 2025564545545585541.51.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved