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 |
| Oct 03, 2023 | £667.00 | £673.50 | £667.00 | £667.00 | 1 801 906 |
| Oct 02, 2023 | £685.50 | £685.50 | £685.50 | £685.50 | 0 |
| Sep 29, 2023 | £683.50 | £693.50 | £680.50 | £685.50 | 1 384 476 |
| Sep 28, 2023 | £684.00 | £686.50 | £678.00 | £684.50 | 757 196 |
| Sep 27, 2023 | £681.50 | £690.00 | £681.00 | £682.50 | 773 020 |
| Sep 26, 2023 | £678.50 | £683.00 | £674.00 | £681.50 | 815 730 |
| Sep 25, 2023 | £695.00 | £698.12 | £678.00 | £683.00 | 1 795 992 |
| Sep 22, 2023 | £696.00 | £699.50 | £690.89 | £692.50 | 869 722 |
| Sep 21, 2023 | £706.50 | £709.00 | £700.50 | £700.50 | 739 872 |
| Sep 20, 2023 | £702.50 | £716.50 | £700.20 | £710.00 | 722 163 |
| Sep 19, 2023 | £699.00 | £701.50 | £691.50 | £699.00 | 1 004 266 |
| Sep 18, 2023 | £708.50 | £710.00 | £697.00 | £697.00 | 4 171 164 |
| Sep 15, 2023 | £699.00 | £710.00 | £699.00 | £710.00 | 1 363 433 |
| Sep 14, 2023 | £700.00 | £701.50 | £693.50 | £701.00 | 1 318 413 |
| Sep 13, 2023 | £713.50 | £713.50 | £690.00 | £695.00 | 515 201 |
| Sep 12, 2023 | £709.50 | £709.50 | £695.00 | £699.00 | 2 662 625 |
| Sep 11, 2023 | £696.00 | £698.50 | £688.50 | £695.50 | 1 371 186 |
| Sep 08, 2023 | £692.00 | £696.50 | £688.50 | £694.50 | 339 925 |
| Sep 07, 2023 | £696.00 | £696.00 | £696.00 | £696.00 | 0 |
| Sep 06, 2023 | £679.50 | £698.50 | £679.50 | £696.00 | 961 065 |
| Sep 05, 2023 | £715.00 | £715.00 | £697.50 | £697.50 | 720 799 |
| Sep 04, 2023 | £684.50 | £704.50 | £684.50 | £698.00 | 408 665 |
| Sep 01, 2023 | £692.00 | £705.50 | £692.00 | £698.00 | 1 602 309 |
| Aug 31, 2023 | £716.00 | £718.00 | £706.00 | £706.50 | 1 362 255 |
| Aug 30, 2023 | £708.50 | £708.50 | £708.50 | £708.50 | 0 |
