XLON:TATE
Tate & Lyle plc Stock Price (Quote)
£655.00
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 TATE.L stock ended at £655.00. During the day the stock fluctuated 0% from a day low at £655.00 to a day high of £655.00. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | £565.00 | £570.00 | £563.50 | £565.50 | 787 135 |
| Mar 10, 2016 | £576.00 | £576.00 | £558.00 | £559.50 | 1 319 893 |
| Mar 09, 2016 | £573.50 | £576.00 | £572.50 | £573.00 | 615 959 |
| Mar 08, 2016 | £571.00 | £575.00 | £568.50 | £572.00 | 1 025 106 |
| Mar 07, 2016 | £574.50 | £579.50 | £572.00 | £574.50 | 1 056 155 |
| Mar 04, 2016 | £573.50 | £578.00 | £570.50 | £575.50 | 935 844 |
| Mar 03, 2016 | £576.50 | £577.00 | £567.00 | £570.00 | 818 492 |
| Mar 02, 2016 | £592.00 | £592.00 | £574.50 | £577.50 | 1 140 121 |
| Mar 01, 2016 | £584.00 | £593.50 | £582.00 | £589.50 | 828 858 |
| Feb 29, 2016 | £581.50 | £587.00 | £574.00 | £587.00 | 1 947 724 |
| Feb 26, 2016 | £583.50 | £592.00 | £582.50 | £586.50 | 1 126 214 |
| Feb 25, 2016 | £571.50 | £582.00 | £564.00 | £581.50 | 1 239 424 |
| Feb 24, 2016 | £571.00 | £571.50 | £564.50 | £567.00 | 1 199 565 |
| Feb 23, 2016 | £568.00 | £571.00 | £564.50 | £569.00 | 885 285 |
| Feb 22, 2016 | £560.50 | £569.50 | £560.50 | £567.50 | 1 376 548 |
| Feb 19, 2016 | £562.00 | £566.00 | £556.50 | £558.50 | 609 996 |
| Feb 18, 2016 | £564.00 | £567.00 | £559.50 | £564.00 | 1 202 426 |
| Feb 17, 2016 | £557.50 | £565.00 | £550.50 | £560.50 | 1 445 927 |
| Feb 16, 2016 | £556.00 | £556.00 | £543.50 | £547.00 | 1 071 579 |
| Feb 15, 2016 | £541.50 | £556.00 | £541.50 | £553.50 | 1 470 103 |
| Feb 12, 2016 | £542.50 | £543.50 | £531.50 | £535.50 | 2 114 711 |
| Feb 11, 2016 | £540.00 | £554.50 | £529.00 | £540.00 | 3 690 600 |
| Feb 10, 2016 | £579.50 | £584.00 | £573.50 | £581.50 | 1 351 972 |
| Feb 09, 2016 | £580.50 | £586.50 | £569.50 | £575.00 | 1 217 375 |
| Feb 08, 2016 | £587.50 | £589.00 | £577.00 | £580.50 | 1 920 574 |
