XLON:TATE
Tate & Lyle plc Stock Price (Quote)
£678.50
+6.00 (+0.89%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 TATE.L stock ended at £678.50. This is 0.89% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.33% from a day low at £678.50 to a day high of £687.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | £756.00 | £765.50 | £752.50 | £758.50 | 3 518 797 |
| Jun 16, 2023 | £745.50 | £763.00 | £742.00 | £759.50 | 3 937 641 |
| Jun 15, 2023 | £747.50 | £748.00 | £739.00 | £741.00 | 1 051 306 |
| Jun 14, 2023 | £760.50 | £763.00 | £743.00 | £743.00 | 2 810 163 |
| Jun 13, 2023 | £770.00 | £770.00 | £746.50 | £758.50 | 748 144 |
| Jun 12, 2023 | £761.00 | £762.50 | £749.50 | £757.50 | 692 986 |
| Jun 09, 2023 | £751.50 | £760.79 | £747.94 | £756.00 | 2 455 378 |
| Jun 08, 2023 | £792.50 | £795.00 | £754.00 | £759.00 | 1 706 744 |
| Jun 07, 2023 | £787.00 | £797.00 | £785.00 | £792.00 | 1 040 016 |
| Jun 06, 2023 | £782.50 | £795.00 | £782.50 | £795.00 | 1 247 566 |
| Jun 05, 2023 | £798.00 | £798.00 | £790.50 | £792.00 | 562 629 |
| Jun 02, 2023 | £792.00 | £800.00 | £786.50 | £792.00 | 1 038 563 |
| Jun 01, 2023 | £788.50 | £793.50 | £786.50 | £792.50 | 1 241 890 |
| May 31, 2023 | £774.50 | £793.00 | £773.00 | £786.00 | 1 186 764 |
| May 30, 2023 | £802.00 | £813.50 | £780.00 | £781.50 | 1 947 505 |
| May 26, 2023 | £815.00 | £817.00 | £796.50 | £799.50 | 1 706 483 |
| May 25, 2023 | £804.50 | £812.50 | £789.50 | £799.50 | 1 354 244 |
| May 24, 2023 | £788.00 | £790.00 | £777.00 | £784.50 | 3 045 728 |
| May 23, 2023 | £773.00 | £796.00 | £773.00 | £790.50 | 739 129 |
| May 22, 2023 | £792.00 | £796.00 | £787.13 | £792.50 | 1 752 472 |
| May 19, 2023 | £784.00 | £789.00 | £781.50 | £786.50 | 763 591 |
| May 18, 2023 | £772.00 | £791.50 | £772.00 | £787.00 | 1 809 519 |
| May 17, 2023 | £799.50 | £799.50 | £799.50 | £799.50 | 0 |
| May 16, 2023 | £817.00 | £817.00 | £788.50 | £799.50 | 1 326 242 |
| May 15, 2023 | £799.50 | £827.00 | £799.50 | £815.50 | 830 048 |
