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 |
| Apr 02, 2024 | £617.50 | £617.50 | £617.50 | £617.50 | 0 |
| Mar 28, 2024 | £622.00 | £622.50 | £615.50 | £617.50 | 659 902 |
| Mar 27, 2024 | £616.00 | £621.50 | £601.50 | £620.00 | 867 057 |
| Mar 26, 2024 | £598.00 | £603.00 | £596.50 | £602.50 | 869 975 |
| Mar 25, 2024 | £590.00 | £600.50 | £590.00 | £599.50 | 705 086 |
| Mar 22, 2024 | £595.50 | £601.50 | £595.00 | £600.50 | 458 987 |
| Mar 21, 2024 | £606.00 | £609.00 | £594.00 | £598.00 | 806 626 |
| Mar 20, 2024 | £604.00 | £604.00 | £597.50 | £599.00 | 409 183 |
| Mar 19, 2024 | £589.50 | £605.00 | £589.50 | £603.00 | 4 624 880 |
| Mar 18, 2024 | £605.00 | £605.00 | £596.53 | £603.00 | 472 184 |
| Mar 15, 2024 | £595.00 | £599.50 | £592.00 | £596.50 | 6 674 016 |
| Mar 14, 2024 | £594.50 | £601.50 | £589.50 | £592.50 | 642 581 |
| Mar 13, 2024 | £590.00 | £600.49 | £590.00 | £595.00 | 921 200 |
| Mar 12, 2024 | £597.00 | £603.00 | £593.00 | £595.50 | 1 938 528 |
| Mar 11, 2024 | £599.50 | £599.50 | £589.50 | £595.00 | 583 631 |
| Mar 08, 2024 | £595.00 | £595.50 | £587.00 | £591.00 | 3 654 185 |
| Mar 07, 2024 | £598.50 | £598.50 | £598.50 | £598.50 | 0 |
| Mar 06, 2024 | £592.00 | £600.50 | £590.00 | £598.50 | 827 992 |
| Mar 05, 2024 | £602.50 | £606.00 | £592.50 | £592.50 | 1 361 252 |
| Mar 04, 2024 | £603.50 | £609.08 | £601.50 | £605.50 | 482 014 |
| Mar 01, 2024 | £603.50 | £609.00 | £599.00 | £605.00 | 1 551 781 |
| Feb 29, 2024 | £596.50 | £604.50 | £595.00 | £600.50 | 4 241 254 |
| Feb 28, 2024 | £598.00 | £601.50 | £593.00 | £597.00 | 722 634 |
| Feb 27, 2024 | £594.00 | £600.32 | £594.00 | £599.50 | 1 020 713 |
| Feb 26, 2024 | £611.00 | £613.00 | £599.00 | £599.50 | 744 539 |
