Tate & Lyle plc (TATE.L) LSE

374.80

+4(+1.08%)

Updated at January 15 03:05PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026372.4370.8370.8379363.11.44M
January 13, 2026374373373377.4368.62.26M
January 12, 2026374371371374366.4661,374
January 09, 2026362.2368.8368.8368.8362.2912,314
January 08, 2026366360.4360.4366355.251.17M
January 07, 2026359.6365.6365.6366.2356.41.15M
January 06, 2026367.2362.4362.4369.8359.21M
January 05, 2026367366366375.63651.29M
January 02, 2026381368.6368.6381366336,444
December 31, 2025367374.8374.8385367305,608
December 30, 2025378.4376.4376.4379.2373.4703,056
December 29, 2025381378.2378.2382.37374.6524,855
December 24, 2025377.8379.8379.8380.4377283,588
December 23, 2025377.4377.8377.8382.8374.81.98M
December 22, 2025376.2375.6375.6381.2368.6999,835
December 19, 2025382.8380.4380.4384.9376.83.74M
December 18, 2025377.2382.2382.2386375.81.37M
December 17, 2025374.4377377378.4372.81.39M
December 16, 2025373.6374.2374.2375.2366.8903,651
December 15, 2025370367.2367.2370365.6604,442
December 12, 2025370.2365.2365.2371.24364.4865,113
December 11, 2025365.8369.4369.4369.4362.81.02M
December 10, 2025360365.8365.8368.4360640,663
December 09, 2025366363.8363.8367.4360.81.14M
December 08, 2025370.8365.2365.2375.83641.17M
December 05, 2025371.6374374377369.4628,660
December 04, 2025367.8369.8369.8373.4365.4915,555
December 03, 2025365.8367.4367.4367.8361.41.93M
December 02, 2025373.4365.2365.2376.2364.8714,002
December 01, 2025374.2373.4373.4380369.8907,571
November 28, 2025374.8374.6374.6376.8372.82705,428
November 27, 2025372.2374.8374.8376.8371.78582,243
November 26, 2025373.2372372374.4364.81.51M
November 25, 2025360373373375357.21.93M
November 24, 2025375.2358358375.23583.95M
November 21, 2025367370.8370.8372.8365.4767,226
November 20, 2025377.4367.6367.6382.8367.41.47M
November 19, 2025385385.8385.8389.6377.931.25M
November 18, 2025378.4378.4378.4379.63751.47M
November 17, 2025384379.4379.4386.4379.21.06M
November 14, 2025385.4382.6382.6389379.41.29M
November 13, 2025392388.2388.23953831.96M
November 12, 2025399.2394.4394.4400392.8765,566
November 11, 2025389.8394.6394.6394.6385.81.11M
November 10, 2025387388.4388.4397.2383.62.51M
November 07, 2025372.6385385385372.61.57M
November 06, 2025385380.8380.8404.2378.44.06M
November 05, 2025372378378382.23722.28M
November 04, 2025380.4377.8377.8382.23771.33M
November 03, 2025384.2380.6380.6386.6377.81.68M
October 31, 2025385.6386.2386.2388.43801.28M
October 30, 2025386.8387.2387.2390.2384.4903,460
October 29, 2025388.4386.4386.4389.8385834,928
October 28, 2025394.8388.6388.6396.8388899,137
October 27, 2025390394.8394.8394.8385.41.17M
October 24, 2025386.2389389392.2384.41M
October 23, 2025385387.8387.8387.8383901,149
October 22, 2025382.6386.6386.6387.8374.43.59M
October 21, 2025375380.4380.4381.43741.02M
October 20, 2025373.6374.8374.8381.2373.6841,770
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved