Grocer banner

Tate & Lyle (TATE)

Share Price:
Up 746.40p
Change Today:
Market Cap:
Share Price History
Date Closing price Open High Low Volume
18-Sep-2019 746.40p 739.80p 750.60p 738.00p 1,284,259
17-Sep-2019 741.80p 735.00p 744.40p 735.00p 887,341
16-Sep-2019 741.80p 742.20p 744.44p 733.00p 1,627,190
13-Sep-2019 745.20p 745.60p 748.60p 739.60p 1,059,305
12-Sep-2019 751.20p 744.80p 756.40p 744.00p 1,092,775
11-Sep-2019 747.40p 741.40p 750.20p 733.00p 1,318,807
10-Sep-2019 735.80p 723.60p 737.60p 720.80p 1,037,810
09-Sep-2019 721.80p 738.60p 738.60p 721.80p 1,927,389
06-Sep-2019 737.00p 731.80p 741.40p 728.40p 849,279
05-Sep-2019 737.20p 741.80p 744.40p 733.00p 1,131,352
04-Sep-2019 743.00p 740.00p 756.40p 740.00p 1,230,018
03-Sep-2019 747.40p 734.80p 748.20p 733.60p 1,048,592
02-Sep-2019 732.80p 719.40p 738.00p 719.40p 947,539
30-Aug-2019 719.40p 703.00p 719.40p 702.40p 1,297,040
29-Aug-2019 704.40p 704.40p 710.60p 700.60p 811,616
28-Aug-2019 706.40p 702.00p 707.80p 699.40p 931,536
27-Aug-2019 702.20p 699.00p 702.20p 689.20p 1,236,838
23-Aug-2019 692.20p 703.40p 705.40p 692.20p 761,737
22-Aug-2019 699.60p 699.80p 704.80p 694.60p 956,545
21-Aug-2019 701.40p 697.20p 703.80p 695.80p 956,876
20-Aug-2019 696.20p 705.20p 711.00p 696.20p 964,925
19-Aug-2019 705.00p 702.20p 708.60p 699.80p 1,910,752

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.


Market Data

Currency UK Pounds
Price 746.40p
Change Today 4.60p
52 Week High 800.40p
52 Week Low 633.40p
Volume 1,284,259
Shares Issued 468.38m
Market Cap 3,495.99m


  Latest Previous
  Final Interim
Ex-Div 20-Jun-19 22-Nov-18
Paid 31-Jul-19 04-Jan-19
Amount 20.80p 8.60p