Advertisement
Tate & Lyle plc (TATEL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:29PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 762.50 | 767.50 | 758.50 | 763.50 | 763.50 | 265,874 |
| Oct 24, 2024 | 773.50 | 774.50 | 764.00 | 765.50 | 765.50 | 192,616 |
| Oct 23, 2024 | 773.50 | 775.00 | 769.00 | 771.50 | 771.50 | 327,432 |
| Oct 22, 2024 | 774.00 | 777.00 | 768.00 | 773.00 | 773.00 | 143,956 |
| Oct 21, 2024 | 781.50 | 787.00 | 769.00 | 770.00 | 770.00 | 367,204 |
| Oct 18, 2024 | 772.50 | 777.00 | 766.00 | 777.00 | 777.00 | 419,505 |
| Oct 17, 2024 | 787.00 | 804.00 | 771.50 | 788.00 | 788.00 | 997,910 |
| Oct 16, 2024 | 739.50 | 847.50 | 725.50 | 813.00 | 813.00 | 2,153,395 |
| Oct 15, 2024 | 709.50 | 752.00 | 709.50 | 727.25 | 727.25 | 1,175,864 |
| Oct 14, 2024 | 688.00 | 719.50 | 687.50 | 710.00 | 710.00 | 560,504 |
| Oct 11, 2024 | 692.00 | 695.00 | 688.50 | 692.50 | 692.50 | 112,659 |
| Oct 10, 2024 | 689.50 | 695.50 | 686.00 | 695.00 | 695.00 | 136,994 |
| Oct 09, 2024 | 686.00 | 692.50 | 685.50 | 691.50 | 691.50 | 129,684 |
| Oct 08, 2024 | 684.50 | 684.50 | 680.00 | 682.75 | 682.75 | 232,991 |
| Oct 07, 2024 | 676.50 | 687.50 | 675.50 | 686.50 | 686.50 | 268,696 |
| Oct 04, 2024 | 667.50 | 681.50 | 667.50 | 679.50 | 679.50 | 156,770 |
| Oct 03, 2024 | 669.00 | 674.00 | 666.50 | 667.50 | 667.50 | 111,930 |
| Oct 02, 2024 | 678.00 | 678.00 | 664.50 | 666.00 | 666.00 | 86,245 |
| Oct 01, 2024 | 681.50 | 684.00 | 674.50 | 675.50 | 675.50 | 131,351 |
| Sep 30, 2024 | 684.50 | 686.50 | 678.00 | 680.50 | 680.50 | 164,663 |
| Sep 27, 2024 | 677.50 | 687.25 | 677.00 | 686.50 | 686.50 | 120,680 |
| Sep 26, 2024 | 680.00 | 682.75 | 672.00 | 680.25 | 680.25 | 357,626 |
| Sep 25, 2024 | 666.50 | 672.50 | 665.50 | 671.50 | 671.50 | 197,463 |
| Sep 24, 2024 | 670.00 | 670.50 | 660.50 | 664.50 | 664.50 | 149,053 |
| Sep 23, 2024 | 662.50 | 672.50 | 662.00 | 668.50 | 668.50 | 124,426 |
| Sep 20, 2024 | 665.00 | 668.00 | 658.50 | 659.00 | 659.00 | 139,641 |
| Sep 19, 2024 | 671.00 | 671.00 | 664.50 | 667.25 | 667.25 | 118,164 |
| Sep 18, 2024 | 672.50 | 673.50 | 664.50 | 665.50 | 665.50 | 135,500 |
| Sep 17, 2024 | 674.00 | 677.00 | 668.00 | 668.50 | 668.50 | 141,424 |
| Sep 16, 2024 | 674.50 | 677.50 | 667.50 | 667.50 | 667.50 | 145,905 |
| Sep 13, 2024 | 673.50 | 679.50 | 671.00 | 676.00 | 676.00 | 198,297 |
| Sep 12, 2024 | 682.00 | 682.00 | 665.00 | 669.50 | 669.50 | 260,727 |
| Sep 11, 2024 | 690.25 | 690.25 | 673.50 | 677.50 | 677.50 | 212,791 |
| Sep 10, 2024 | 695.00 | 697.00 | 684.00 | 685.00 | 685.00 | 216,579 |
| Sep 09, 2024 | 686.00 | 694.50 | 683.75 | 693.75 | 693.75 | 155,145 |
| Sep 06, 2024 | 685.50 | 687.50 | 681.50 | 681.50 | 681.50 | 226,152 |
| Sep 05, 2024 | 687.00 | 689.00 | 683.00 | 683.50 | 683.50 | 157,973 |
| Sep 04, 2024 | 682.00 | 690.50 | 679.00 | 686.00 | 686.00 | 172,136 |
| Sep 03, 2024 | 686.00 | 689.00 | 682.50 | 684.00 | 684.00 | 121,493 |
| Sep 02, 2024 | 677.00 | 684.00 | 673.00 | 683.00 | 683.00 | 89,863 |
| Aug 30, 2024 | 675.50 | 681.00 | 671.50 | 677.00 | 677.00 | 115,047 |
| Aug 29, 2024 | 674.00 | 677.50 | 670.00 | 671.50 | 671.50 | 148,164 |
| Aug 28, 2024 | 664.50 | 674.50 | 664.50 | 673.25 | 673.25 | 140,611 |
| Aug 27, 2024 | 665.00 | 671.50 | 662.00 | 668.00 | 668.00 | 173,644 |
| Aug 23, 2024 | 663.50 | 667.00 | 660.50 | 666.00 | 666.00 | 94,174 |
| Aug 22, 2024 | 657.00 | 662.50 | 654.00 | 662.00 | 662.00 | 143,440 |
| Aug 21, 2024 | 654.00 | 657.50 | 652.50 | 655.50 | 655.50 | 140,568 |
| Aug 20, 2024 | 656.50 | 656.50 | 648.00 | 649.50 | 649.50 | 191,901 |
| Aug 19, 2024 | 654.00 | 656.50 | 651.25 | 655.50 | 655.50 | 84,547 |
| Aug 16, 2024 | 650.00 | 656.50 | 649.50 | 653.50 | 653.50 | 189,145 |
| Aug 15, 2024 | 649.50 | 654.25 | 648.50 | 653.25 | 653.25 | 221,380 |
| Aug 14, 2024 | 650.50 | 650.50 | 641.00 | 644.00 | 644.00 | 186,687 |
| Aug 13, 2024 | 643.00 | 647.00 | 642.50 | 646.00 | 646.00 | 170,187 |
| Aug 12, 2024 | 641.50 | 648.00 | 638.50 | 643.50 | 643.50 | 111,608 |
| Aug 09, 2024 | 635.50 | 645.00 | 635.50 | 640.00 | 640.00 | 137,641 |
| Aug 08, 2024 | 644.00 | 644.00 | 636.00 | 640.00 | 640.00 | 124,222 |
| Aug 07, 2024 | 635.00 | 646.50 | 631.50 | 645.50 | 645.50 | 213,245 |
| Aug 06, 2024 | 628.00 | 640.50 | 627.50 | 629.00 | 629.00 | 399,728 |
| Aug 05, 2024 | 643.50 | 643.50 | 623.00 | 624.50 | 624.50 | 320,870 |
| Aug 02, 2024 | 649.00 | 651.00 | 643.00 | 643.50 | 643.50 | 301,733 |
| Aug 01, 2024 | 655.00 | 659.75 | 647.50 | 647.50 | 647.50 | 260,299 |
| Jul 31, 2024 | 657.00 | 659.25 | 654.00 | 654.50 | 654.50 | 230,729 |
| Jul 30, 2024 | 649.00 | 652.00 | 648.00 | 649.50 | 649.50 | 391,934 |
| Jul 29, 2024 | 648.00 | 663.50 | 648.00 | 650.75 | 650.75 | 214,623 |
| Jul 26, 2024 | 655.00 | 655.00 | 647.50 | 649.50 | 649.50 | 337,847 |
| Jul 25, 2024 | 646.00 | 654.00 | 639.50 | 653.00 | 653.00 | 285,252 |
| Jul 24, 2024 | 637.50 | 644.00 | 636.50 | 641.25 | 641.25 | 186,226 |
| Jul 23, 2024 | 633.00 | 636.50 | 631.00 | 633.50 | 633.50 | 112,756 |
| Jul 22, 2024 | 634.50 | 640.50 | 632.75 | 636.00 | 636.00 | 178,586 |
| Jul 19, 2024 | 645.75 | 645.75 | 632.00 | 633.00 | 633.00 | 133,845 |
| Jul 18, 2024 | 645.50 | 651.50 | 642.50 | 648.50 | 648.50 | 532,210 |
| Jul 17, 2024 | 624.50 | 634.50 | 621.50 | 632.50 | 632.50 | 265,649 |
| Jul 16, 2024 | 616.50 | 625.00 | 616.00 | 623.00 | 623.00 | 196,566 |
| Jul 15, 2024 | 618.00 | 622.00 | 614.00 | 616.50 | 616.50 | 101,388 |
| Jul 12, 2024 | 617.50 | 621.50 | 613.00 | 621.50 | 621.50 | 297,097 |
| Jul 11, 2024 | 618.00 | 619.00 | 609.50 | 614.00 | 614.00 | 195,106 |
| Jul 10, 2024 | 613.25 | 615.50 | 611.00 | 614.00 | 614.00 | 202,709 |
| Jul 09, 2024 | 613.50 | 618.25 | 611.00 | 613.00 | 613.00 | 388,869 |
| Jul 08, 2024 | 613.00 | 617.50 | 612.75 | 614.00 | 614.00 | 90,367 |
| Jul 05, 2024 | 606.00 | 617.00 | 606.00 | 611.00 | 611.00 | 241,507 |
| Jul 04, 2024 | 603.50 | 608.00 | 601.00 | 606.00 | 606.00 | 106,884 |
| Jul 03, 2024 | 594.50 | 602.50 | 594.50 | 600.50 | 600.50 | 187,643 |
| Jul 02, 2024 | 594.00 | 601.00 | 592.00 | 600.50 | 600.50 | 292,324 |
| Jul 01, 2024 | 604.50 | 606.00 | 596.50 | 600.00 | 600.00 | 342,460 |
| Jun 28, 2024 | 615.00 | 615.00 | 598.50 | 599.25 | 599.25 | 285,995 |
| Jun 27, 2024 | 614.00 | 616.50 | 603.00 | 613.00 | 613.00 | 573,552 |
| Jun 26, 2024 | 623.50 | 627.00 | 614.00 | 617.50 | 617.50 | 467,467 |
| Jun 25, 2024 | 631.00 | 633.50 | 626.50 | 628.50 | 628.50 | 190,169 |
| Jun 24, 2024 | 621.50 | 635.50 | 621.50 | 631.50 | 631.50 | 374,374 |
| Jun 21, 2024 | 621.50 | 635.50 | 618.50 | 622.50 | 622.50 | 529,055 |
| Jun 20, 2024 | 670.00 | 670.00 | 598.50 | 619.00 | 619.00 | 1,272,133 |
| Jun 19, 2024 | 677.00 | 678.50 | 673.50 | 676.00 | 676.00 | 90,944 |
| Jun 18, 2024 | 673.50 | 680.00 | 671.25 | 679.50 | 679.50 | 126,521 |
| Jun 17, 2024 | 675.50 | 676.50 | 668.50 | 672.00 | 672.00 | 104,927 |
| Jun 14, 2024 | 674.00 | 678.50 | 672.50 | 675.00 | 675.00 | 163,995 |
| Jun 13, 2024 | 675.00 | 675.50 | 669.00 | 674.50 | 674.50 | 127,337 |
| Jun 12, 2024 | 674.00 | 683.00 | 671.00 | 680.00 | 680.00 | 123,148 |
| Jun 11, 2024 | 682.50 | 683.50 | 671.50 | 674.00 | 674.00 | 99,496 |
| Jun 10, 2024 | 678.00 | 681.50 | 673.50 | 680.00 | 680.00 | 80,210 |
| Jun 07, 2024 | 679.00 | 683.50 | 675.00 | 681.50 | 681.50 | 98,146 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.