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 |
| Jan 19, 2024 | £612.00 | £623.50 | £612.00 | £617.50 | 755 387 |
| Jan 18, 2024 | £612.00 | £619.50 | £610.96 | £618.00 | 1 746 052 |
| Jan 17, 2024 | £639.50 | £639.50 | £612.00 | £616.00 | 975 315 |
| Jan 16, 2024 | £624.00 | £629.50 | £621.00 | £625.50 | 359 515 |
| Jan 15, 2024 | £629.50 | £632.50 | £624.00 | £626.50 | 430 635 |
| Jan 12, 2024 | £625.00 | £634.00 | £624.50 | £626.50 | 668 793 |
| Jan 11, 2024 | £633.00 | £636.50 | £621.50 | £625.50 | 1 277 167 |
| Jan 10, 2024 | £637.50 | £640.50 | £633.00 | £633.00 | 682 258 |
| Jan 09, 2024 | £647.50 | £648.00 | £637.50 | £637.50 | 2 851 621 |
| Jan 08, 2024 | £657.00 | £657.00 | £638.00 | £645.00 | 517 240 |
| Jan 05, 2024 | £656.50 | £658.50 | £639.00 | £641.50 | 665 687 |
| Jan 04, 2024 | £667.50 | £668.50 | £659.00 | £661.50 | 710 707 |
| Jan 03, 2024 | £664.00 | £670.50 | £663.00 | £667.00 | 5 555 222 |
| Jan 02, 2024 | £659.00 | £664.00 | £654.00 | £664.00 | 582 965 |
| Dec 29, 2023 | £672.00 | £672.00 | £659.00 | £659.00 | 425 567 |
| Dec 28, 2023 | £670.00 | £670.00 | £670.00 | £670.00 | 0 |
| Dec 27, 2023 | £669.00 | £674.50 | £659.00 | £661.50 | 1 837 342 |
| Dec 22, 2023 | £661.50 | £670.00 | £660.00 | £670.00 | 463 871 |
| Dec 21, 2023 | £656.50 | £656.50 | £656.50 | £656.50 | 0 |
| Dec 20, 2023 | £654.00 | £659.00 | £644.50 | £656.50 | 909 281 |
| Dec 19, 2023 | £646.50 | £653.00 | £644.00 | £648.50 | 1 492 506 |
| Dec 18, 2023 | £640.00 | £646.00 | £630.20 | £646.00 | 561 608 |
| Dec 15, 2023 | £655.50 | £658.50 | £635.00 | £637.00 | 1 734 210 |
| Dec 14, 2023 | £650.00 | £662.00 | £649.50 | £653.00 | 1 192 626 |
| Dec 13, 2023 | £633.00 | £639.00 | £628.50 | £639.00 | 4 556 894 |
