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 |
| Aug 29, 2023 | £712.00 | £717.50 | £709.90 | £716.00 | 1 348 618 |
| Aug 25, 2023 | £716.00 | £716.00 | £705.00 | £708.50 | 220 471 |
| Aug 24, 2023 | £716.00 | £716.00 | £706.67 | £707.00 | 331 959 |
| Aug 23, 2023 | £701.50 | £710.50 | £698.00 | £704.00 | 469 439 |
| Aug 22, 2023 | £707.50 | £707.50 | £697.00 | £698.50 | 1 262 883 |
| Aug 21, 2023 | £705.50 | £708.00 | £697.00 | £698.50 | 1 496 390 |
| Aug 18, 2023 | £702.50 | £706.50 | £698.50 | £706.00 | 2 170 789 |
| Aug 17, 2023 | £713.00 | £713.00 | £703.39 | £704.00 | 853 895 |
| Aug 16, 2023 | £717.00 | £719.50 | £712.50 | £716.00 | 441 223 |
| Aug 15, 2023 | £705.00 | £719.50 | £705.00 | £716.00 | 510 546 |
| Aug 14, 2023 | £738.00 | £738.00 | £715.50 | £720.50 | 697 778 |
| Aug 11, 2023 | £723.50 | £727.50 | £717.50 | £717.50 | 486 235 |
| Aug 10, 2023 | £728.00 | £731.00 | £721.00 | £727.50 | 2 746 041 |
| Aug 09, 2023 | £755.50 | £755.50 | £726.50 | £726.50 | 1 263 551 |
| Aug 08, 2023 | £746.00 | £751.50 | £732.00 | £735.00 | 1 260 965 |
| Aug 07, 2023 | £740.50 | £754.50 | £740.50 | £744.50 | 646 294 |
| Aug 04, 2023 | £743.00 | £756.50 | £740.45 | £751.00 | 1 186 171 |
| Aug 03, 2023 | £744.50 | £745.00 | £737.50 | £740.50 | 671 097 |
| Aug 02, 2023 | £734.00 | £747.00 | £734.00 | £742.00 | 620 321 |
| Aug 01, 2023 | £746.50 | £759.00 | £744.00 | £749.00 | 520 406 |
| Jul 31, 2023 | £748.00 | £757.00 | £746.50 | £746.50 | 939 867 |
| Jul 28, 2023 | £760.00 | £777.50 | £756.50 | £757.50 | 2 364 681 |
| Jul 27, 2023 | £753.50 | £766.27 | £753.50 | £760.00 | 3 798 832 |
| Jul 26, 2023 | £768.00 | £768.00 | £746.00 | £752.50 | 570 209 |
| Jul 25, 2023 | £762.00 | £763.50 | £745.50 | £749.00 | 733 810 |
