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 |
| Feb 23, 2024 | £619.00 | £619.00 | £607.35 | £613.50 | 5 421 902 |
| Feb 22, 2024 | £616.50 | £620.00 | £611.00 | £613.50 | 1 152 885 |
| Feb 21, 2024 | £613.00 | £625.50 | £607.00 | £616.50 | 1 734 838 |
| Feb 20, 2024 | £610.00 | £624.50 | £610.00 | £618.00 | 3 778 044 |
| Feb 19, 2024 | £613.00 | £616.00 | £610.00 | £613.50 | 447 170 |
| Feb 16, 2024 | £623.50 | £623.50 | £610.50 | £613.00 | 1 057 131 |
| Feb 15, 2024 | £620.00 | £622.00 | £613.50 | £618.50 | 979 887 |
| Feb 14, 2024 | £620.00 | £623.00 | £615.50 | £615.50 | 522 442 |
| Feb 13, 2024 | £609.00 | £621.00 | £609.00 | £611.50 | 928 806 |
| Feb 12, 2024 | £613.50 | £620.63 | £612.50 | £615.50 | 758 328 |
| Feb 09, 2024 | £621.50 | £627.00 | £609.50 | £611.50 | 910 818 |
| Feb 08, 2024 | £620.00 | £635.16 | £620.00 | £626.50 | 862 435 |
| Feb 07, 2024 | £626.00 | £628.50 | £620.00 | £620.00 | 1 593 322 |
| Feb 06, 2024 | £623.50 | £628.00 | £619.00 | £624.00 | 935 708 |
| Feb 05, 2024 | £615.00 | £627.50 | £615.00 | £623.50 | 1 274 241 |
| Feb 02, 2024 | £620.00 | £626.00 | £616.50 | £616.50 | 481 799 |
| Feb 01, 2024 | £628.00 | £628.00 | £619.50 | £619.50 | 551 082 |
| Jan 31, 2024 | £622.50 | £628.00 | £620.00 | £623.00 | 853 948 |
| Jan 30, 2024 | £631.00 | £631.50 | £622.50 | £627.50 | 672 161 |
| Jan 29, 2024 | £632.50 | £634.50 | £627.50 | £631.50 | 520 801 |
| Jan 26, 2024 | £624.00 | £636.50 | £623.00 | £636.50 | 1 127 086 |
| Jan 25, 2024 | £623.50 | £624.50 | £614.50 | £620.00 | 1 102 591 |
| Jan 24, 2024 | £620.00 | £630.50 | £620.00 | £621.00 | 460 016 |
| Jan 23, 2024 | £626.00 | £630.00 | £623.50 | £623.50 | 1 612 662 |
| Jan 22, 2024 | £620.00 | £630.00 | £619.00 | £624.50 | 1 153 882 |
