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 |
| Dec 12, 2023 | £650.00 | £656.00 | £636.00 | £636.00 | 892 250 |
| Dec 11, 2023 | £641.00 | £653.00 | £641.00 | £649.50 | 603 373 |
| Dec 08, 2023 | £640.00 | £651.00 | £638.00 | £644.00 | 945 409 |
| Dec 07, 2023 | £643.50 | £657.00 | £639.00 | £643.50 | 728 728 |
| Dec 06, 2023 | £640.00 | £645.50 | £636.50 | £636.50 | 1 882 643 |
| Dec 05, 2023 | £622.00 | £640.00 | £622.00 | £640.00 | 4 106 205 |
| Dec 04, 2023 | £635.00 | £635.00 | £618.00 | £630.50 | 779 158 |
| Dec 01, 2023 | £622.50 | £629.50 | £614.00 | £624.00 | 582 277 |
| Nov 30, 2023 | £620.50 | £622.50 | £614.00 | £617.00 | 1 214 561 |
| Nov 29, 2023 | £610.00 | £626.00 | £610.00 | £618.00 | 741 125 |
| Nov 28, 2023 | £625.00 | £626.50 | £619.51 | £624.00 | 4 005 944 |
| Nov 27, 2023 | £624.00 | £624.00 | £624.00 | £624.00 | 0 |
| Nov 24, 2023 | £635.00 | £635.00 | £613.00 | £624.00 | 293 194 |
| Nov 23, 2023 | £620.00 | £627.50 | £620.00 | £626.00 | 282 664 |
| Nov 22, 2023 | £626.50 | £638.50 | £621.00 | £628.50 | 554 408 |
| Nov 21, 2023 | £626.00 | £633.00 | £622.00 | £631.50 | 400 328 |
| Nov 20, 2023 | £636.00 | £638.50 | £622.00 | £625.00 | 546 426 |
| Nov 17, 2023 | £639.50 | £644.00 | £630.89 | £637.50 | 669 601 |
| Nov 16, 2023 | £640.00 | £649.00 | £638.71 | £640.50 | 617 758 |
| Nov 15, 2023 | £648.00 | £661.00 | £645.50 | £648.00 | 1 018 380 |
| Nov 14, 2023 | £624.00 | £648.50 | £616.50 | £647.00 | 1 209 378 |
| Nov 13, 2023 | £636.00 | £637.50 | £621.97 | £625.00 | 2 746 637 |
| Nov 10, 2023 | £651.50 | £652.00 | £632.50 | £636.00 | 2 097 693 |
| Nov 09, 2023 | £651.50 | £664.00 | £644.00 | £652.00 | 3 321 411 |
| Nov 08, 2023 | £632.50 | £655.50 | £625.50 | £655.50 | 1 980 925 |
