Grocer banner

Tate & Lyle (TATE)

Share Price:
Up 788.80p
Change Today:
Market Cap:
Share Price History
Date Closing price Open High Low Volume
17-Feb-2020 788.80p 792.40p 792.40p 782.60p 576,117
14-Feb-2020 785.80p 775.00p 787.48p 775.00p 932,493
13-Feb-2020 779.00p 787.40p 788.40p 774.60p 856,116
12-Feb-2020 786.00p 784.20p 790.20p 779.80p 629,372
11-Feb-2020 786.00p 788.00p 792.60p 784.40p 1,051,489
10-Feb-2020 790.00p 790.00p 792.00p 785.60p 764,254
07-Feb-2020 790.00p 784.00p 791.00p 780.00p 1,075,395
06-Feb-2020 788.40p 794.60p 811.40p 776.00p 2,167,747
05-Feb-2020 801.20p 790.60p 804.00p 788.70p 1,052,450
04-Feb-2020 795.80p 795.80p 801.40p 791.40p 1,079,543
03-Feb-2020 790.20p 800.00p 800.00p 788.40p 2,188,909
31-Jan-2020 792.80p 800.00p 800.00p 790.20p 2,052,394
30-Jan-2020 796.20p 798.80p 800.20p 790.80p 1,187,611
29-Jan-2020 799.00p 786.20p 799.20p 786.20p 1,198,647
28-Jan-2020 793.20p 789.40p 793.80p 781.40p 1,108,831
27-Jan-2020 780.00p 788.20p 788.20p 775.60p 984,596
24-Jan-2020 792.20p 781.80p 794.20p 781.80p 1,117,038
23-Jan-2020 782.40p 791.80p 791.80p 778.80p 1,047,076
22-Jan-2020 792.40p 798.60p 800.60p 788.80p 866,495
21-Jan-2020 800.00p 791.20p 800.00p 791.20p 540,092
20-Jan-2020 801.40p 796.00p 801.40p 793.80p 514,850
17-Jan-2020 798.00p 791.00p 798.00p 788.60p 1,021,489

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 788.80p
Change Today 3.00p
52 Week High 801.40p
52 Week Low 663.80p
Volume 576,117
Shares Issued 468.38m
Market Cap 3,694.58m


  Latest Previous
  Interim Final
Ex-Div 21-Nov-19 20-Jun-19
Paid 03-Jan-20 31-Jul-19
Amount 8.80p 20.80p