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 |
| Jul 24, 2023 | £748.50 | £751.50 | £741.50 | £745.50 | 829 762 |
| Jul 21, 2023 | £750.50 | £758.50 | £744.50 | £749.00 | 940 089 |
| Jul 20, 2023 | £727.50 | £748.50 | £727.50 | £746.50 | 574 921 |
| Jul 19, 2023 | £731.50 | £747.00 | £731.00 | £744.00 | 887 428 |
| Jul 18, 2023 | £710.00 | £726.50 | £710.00 | £726.00 | 830 357 |
| Jul 17, 2023 | £733.00 | £733.00 | £725.00 | £725.50 | 444 936 |
| Jul 14, 2023 | £730.00 | £737.50 | £728.00 | £729.00 | 803 204 |
| Jul 13, 2023 | £731.00 | £739.00 | £730.50 | £733.00 | 705 409 |
| Jul 12, 2023 | £730.00 | £736.00 | £723.50 | £734.50 | 2 899 427 |
| Jul 11, 2023 | £718.00 | £727.00 | £716.50 | £726.00 | 1 137 770 |
| Jul 10, 2023 | £716.00 | £716.00 | £716.00 | £716.00 | 0 |
| Jul 07, 2023 | £716.00 | £716.00 | £716.00 | £716.00 | 0 |
| Jul 06, 2023 | £717.50 | £725.50 | £715.50 | £716.00 | 1 023 923 |
| Jul 05, 2023 | £725.50 | £726.50 | £719.50 | £725.50 | 2 227 063 |
| Jul 04, 2023 | £724.50 | £728.00 | £720.89 | £721.00 | 627 702 |
| Jul 03, 2023 | £726.00 | £726.00 | £726.00 | £726.00 | 0 |
| Jun 30, 2023 | £716.00 | £730.50 | £716.00 | £726.00 | 1 075 113 |
| Jun 29, 2023 | £724.00 | £726.00 | £714.50 | £718.50 | 792 012 |
| Jun 28, 2023 | £724.00 | £728.00 | £712.00 | £726.50 | 877 472 |
| Jun 27, 2023 | £720.00 | £720.00 | £712.00 | £715.50 | 1 678 583 |
| Jun 26, 2023 | £723.50 | £723.50 | £712.50 | £719.00 | 4 700 803 |
| Jun 23, 2023 | £739.00 | £739.00 | £723.95 | £724.00 | 1 837 580 |
| Jun 22, 2023 | £742.50 | £744.50 | £734.00 | £736.00 | 1 829 726 |
| Jun 21, 2023 | £752.50 | £760.50 | £748.50 | £759.00 | 1 239 629 |
| Jun 20, 2023 | £760.50 | £762.50 | £749.00 | £756.00 | 1 782 181 |
