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
07/04/2025 491.60 501.00 460.60 481.40 2,164,843
04/04/2025 519.00 519.00 494.20 496.20 1,048,542
03/04/2025 513.50 526.00 512.50 515.00 761,947
02/04/2025 534.00 534.00 515.88 521.00 636,766
01/04/2025 517.50 526.00 517.50 522.50 440,657
31/03/2025 524.00 525.73 517.50 517.50 721,813
28/03/2025 523.00 530.50 521.00 528.50 450,539
27/03/2025 510.50 523.50 510.50 522.50 619,856
26/03/2025 522.50 523.50 516.00 521.00 533,411
25/03/2025 533.50 533.50 520.50 523.00 582,946
24/03/2025 533.00 536.50 527.50 527.50 1,375,197
21/03/2025 532.50 537.00 531.00 533.00 2,378,217
20/03/2025 542.00 542.00 531.50 534.50 782,036
19/03/2025 536.00 540.35 536.00 538.00 642,542
18/03/2025 542.00 543.50 535.76 538.00 616,084
17/03/2025 528.00 540.00 526.00 540.00 862,467
14/03/2025 517.50 529.00 517.50 526.50 802,207
13/03/2025 513.00 518.50 506.73 518.50 801,017
12/03/2025 531.00 531.00 513.00 514.50 1,100,938
11/03/2025 524.50 528.00 518.00 519.50 915,287
10/03/2025 529.50 531.00 520.50 526.50 853,635
07/03/2025 519.00 530.00 516.52 527.50 911,237
06/03/2025 527.50 531.00 518.50 518.50 1,342,495
05/03/2025 527.50 532.50 519.50 524.50 1,184,915
04/03/2025 531.00 535.50 525.50 527.00 1,117,642
03/03/2025 543.50 547.50 535.50 535.50 1,322,373
28/02/2025 539.50 549.00 535.83 545.00 1,917,996
27/02/2025 564.50 564.50 542.50 542.50 916,859
26/02/2025 566.50 568.84 560.50 563.00 787,150
25/02/2025 561.50 568.00 559.50 565.00 985,641

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