livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tate & Lyle - (TATE) share price history


Tate & Lyle share priceTATE share price tradesTATE Fundamentals watchlistADD to watchlist
Tate & Lyle - (TATE) share price history
Date Open High Low Close Volume
04/07/2025 551.00 553.00 544.50 548.50 1,888,215
03/07/2025 542.00 552.00 541.50 551.00 1,723,833
02/07/2025 534.50 550.00 533.00 542.00 1,830,516
01/07/2025 516.50 522.00 509.20 521.00 835,852
30/06/2025 523.00 528.24 513.50 516.50 1,183,288
27/06/2025 526.00 530.50 518.01 527.50 1,396,528
26/06/2025 510.00 525.00 504.70 520.00 1,298,319
25/06/2025 532.00 533.43 510.00 510.00 1,771,461
24/06/2025 525.00 534.00 525.00 532.50 480,796
23/06/2025 525.00 528.40 512.35 519.50 782,887
20/06/2025 529.00 535.50 527.50 530.00 1,645,061
19/06/2025 535.00 543.50 524.19 528.00 866,945
18/06/2025 537.50 544.50 537.50 544.50 1,006,476
17/06/2025 535.00 542.59 535.00 538.50 1,012,974
16/06/2025 540.00 547.50 539.50 539.50 515,196
13/06/2025 548.50 549.00 536.50 540.50 682,653
12/06/2025 545.50 548.13 541.00 544.00 915,353
11/06/2025 553.50 556.50 546.50 546.50 881,529
10/06/2025 553.00 561.18 553.00 554.50 809,491
09/06/2025 553.00 558.90 550.00 552.50 535,531
06/06/2025 548.50 557.49 548.50 556.00 1,059,362
05/06/2025 549.50 554.50 549.50 550.00 1,271,553
04/06/2025 554.50 556.50 545.75 552.00 1,258,951
03/06/2025 541.00 548.00 537.50 545.00 793,877
02/06/2025 545.00 553.79 545.00 545.50 480,483
30/05/2025 545.00 561.00 545.00 553.00 1,454,234
29/05/2025 553.00 556.06 547.50 547.50 943,358
28/05/2025 552.00 563.80 552.00 552.00 964,589
27/05/2025 550.50 560.00 546.00 554.00 1,270,052
23/05/2025 564.00 585.00 541.50 545.00 1,361,038

Tate & Lyle - (TATE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z