Tate & Lyle plc (TATE.L) LSE

375.95

+6.1464(+1.66%)

Updated at December 05 01:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved