Tate & Lyle

TATE
🏛️ uk →
449.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 667.59 671.72 663.36 665.37 0.3M
2021-12-30 666.58 670.13 662.36 664.57 0.4M
2021-12-29 662.56 669.26 662.56 667.59 1.2M
2021-12-24 659.74 662.27 659.34 659.34 0.2M
2021-12-23 655.92 660.34 655.92 660.14 0.4M
2021-12-22 653.50 656.32 650.69 655.72 0.6M
2021-12-21 651.09 655.92 648.47 653.90 0.5M
2021-12-20 653.50 654.71 646.06 647.67 0.9M
2021-12-17 655.72 662.56 653.50 659.34 2.1M
2021-12-16 655.72 657.93 650.48 656.92 0.9M
2021-12-15 655.51 659.74 650.28 650.28 1.3M
2021-12-14 663.56 663.56 651.69 657.12 1.9M
2021-12-13 652.90 656.12 648.07 652.90 1.6M
2021-12-10 649.88 656.45 647.27 654.31 0.7M
2021-12-09 651.49 653.50 646.86 646.86 2.2M
2021-12-08 654.31 660.14 648.07 648.07 1.1M
2021-12-07 653.30 657.53 650.89 651.29 2.2M
2021-12-06 646.26 652.50 643.04 652.30 0.8M
2021-12-03 639.82 641.63 634.99 639.42 1.0M
2021-12-02 629.96 640.02 628.15 635.60 0.7M
2021-12-01 636.20 639.42 629.36 635.39 1.0M
2021-11-30 640.83 642.24 632.12 633.18 1.4M
2021-11-29 650.48 652.90 643.24 645.05 0.8M
2021-11-26 647.87 652.70 641.23 647.06 2.8M
2021-11-25 652.09 658.53 647.47 655.92 0.8M
2021-11-24 670.81 672.01 659.94 659.94 1.1M
2021-11-23 674.02 675.03 670.20 670.60 0.7M
2021-11-22 688.91 688.91 672.42 672.42 1.0M
2021-11-19 680.06 686.90 676.82 681.87 0.7M
2021-11-18 674.02 686.70 674.02 681.67 0.6M
2021-11-17 674.02 686.10 673.42 682.88 1.6M
2021-11-16 686.10 689.96 681.87 681.87 0.9M
2021-11-15 683.28 689.92 682.23 688.51 0.7M
2021-11-12 684.69 691.13 681.27 686.10 0.9M
2021-11-11 681.07 692.94 681.07 685.09 0.9M
2021-11-10 675.23 694.55 674.23 689.11 1.6M
2021-11-09 667.39 682.48 660.71 671.81 1.7M
2021-11-08 682.07 684.76 665.98 672.01 0.9M
2021-11-05 688.51 688.51 675.84 678.85 1.3M
2021-11-04 684.08 709.44 678.05 685.09 2.2M
2021-11-03 653.90 654.31 647.67 652.90 1.3M
2021-11-02 656.12 661.15 646.66 650.08 0.8M
2021-11-01 648.87 656.11 646.95 651.89 0.8M
2021-10-29 668.59 668.59 652.09 652.09 1.0M
2021-10-28 674.02 674.02 660.14 660.14 0.5M
2021-10-27 666.58 667.79 656.52 661.55 1.0M
2021-10-26 664.37 670.00 663.16 665.37 0.9M
2021-10-25 665.98 673.82 662.96 662.96 1.7M
2021-10-22 671.81 676.04 667.99 667.99 0.5M
2021-10-21 687.91 687.91 671.01 671.01 0.6M
2021-10-20 671.41 681.87 671.41 679.26 0.5M
2021-10-19 686.70 686.70 670.81 672.21 0.6M
2021-10-18 679.26 682.37 673.82 679.66 0.7M
2021-10-15 682.88 684.69 678.65 684.29 1.2M
2021-10-14 670.60 681.27 670.60 680.66 0.5M
2021-10-13 665.98 676.44 665.98 675.84 3.1M
2021-10-12 669.40 676.84 666.78 670.00 0.8M
2021-10-11 671.21 679.05 667.16 674.02 0.6M
2021-10-08 676.04 677.85 670.40 672.82 1.9M
2021-10-07 686.90 690.72 676.64 676.64 0.9M
2021-10-06 682.68 684.69 668.39 678.05 1.5M
2021-10-05 693.34 696.56 683.08 683.08 0.5M
2021-10-04 688.51 695.15 684.29 691.33 0.8M
2021-10-01 688.11 696.76 685.44 690.12 0.8M
2021-09-30 708.83 715.47 693.94 695.96 0.9M
2021-09-29 698.57 699.98 693.34 697.97 0.8M
2021-09-28 705.21 709.86 687.30 693.34 2.2M
2021-09-27 707.22 707.22 692.54 698.17 0.6M
2021-09-24 704.61 706.62 693.74 696.56 1.4M
2021-09-23 702.39 710.24 699.98 705.61 1.1M
2021-09-22 684.69 702.80 680.33 696.96 1.5M
2021-09-21 687.71 690.32 683.88 685.09 1.0M
2021-09-20 676.64 688.71 672.83 686.90 2.9M
2021-09-17 697.36 701.59 676.84 676.84 3.5M
2021-09-16 683.28 703.40 682.88 696.36 1.8M
2021-09-15 696.16 699.78 685.29 685.29 1.4M
2021-09-14 715.67 722.11 698.77 698.77 0.9M
2021-09-13 705.01 711.85 705.01 708.83 0.7M
2021-09-10 712.05 716.48 703.60 707.22 0.9M
2021-09-09 710.64 716.68 708.23 713.66 0.4M
2021-09-08 713.66 719.30 710.04 716.28 0.7M
2021-09-07 736.60 736.60 715.87 716.28 0.6M
2021-09-06 727.34 733.38 725.53 725.53 0.3M
2021-09-03 717.69 737.81 712.67 726.14 1.2M
2021-09-02 720.10 724.33 712.86 723.12 0.5M
2021-09-01 712.45 722.11 710.64 718.89 0.7M
2021-08-31 724.33 726.50 703.40 709.84 1.0M
2021-08-27 717.89 723.52 711.25 721.51 0.7M
2021-08-26 714.27 718.69 709.84 712.45 0.6M
2021-08-25 726.14 726.14 715.87 716.88 0.6M
2021-08-24 718.09 722.31 716.88 716.88 0.6M
2021-08-23 732.37 732.37 718.89 718.89 0.5M
2021-08-20 725.73 728.95 716.68 727.14 0.7M
2021-08-19 729.36 732.17 721.73 722.72 0.8M
2021-08-18 742.03 743.59 733.78 734.59 0.5M
2021-08-17 746.66 746.66 735.19 739.62 0.6M
2021-08-16 733.78 740.82 733.22 740.02 0.7M
2021-08-13 734.79 738.21 730.16 736.60 1.1M
2021-08-12 735.39 741.43 730.16 735.39 0.8M
2021-08-11 740.22 741.74 734.39 734.39 0.8M
2021-08-10 747.26 747.26 726.54 739.01 0.7M
2021-08-09 734.39 740.62 727.54 727.54 0.5M
2021-08-06 733.98 738.21 729.56 733.18 0.5M
2021-08-05 724.33 734.18 724.33 732.37 0.5M
2021-08-04 739.42 745.05 732.78 733.78 0.6M
2021-08-03 751.08 751.69 740.22 743.44 0.5M
2021-08-02 749.07 751.49 738.81 741.83 0.5M
2021-07-30 720.70 746.66 720.70 743.64 0.7M
2021-07-29 745.85 745.85 734.99 740.82 0.8M
2021-07-28 755.31 756.11 734.59 740.22 0.4M
2021-07-27 742.23 749.68 732.37 744.04 0.8M
2021-07-26 744.24 745.65 740.02 744.04 0.5M
2021-07-23 738.21 747.06 735.99 744.45 0.4M
2021-07-22 745.85 746.46 734.59 736.40 0.6M
2021-07-21 740.82 750.68 738.41 745.65 1.1M
2021-07-20 731.37 740.02 729.56 737.00 1.9M
2021-07-19 728.15 738.01 726.74 728.95 1.4M
2021-07-16 728.15 735.59 720.70 733.58 0.9M
2021-07-15 729.56 733.58 716.08 718.29 1.2M
2021-07-14 776.84 776.84 733.38 733.38 1.9M
2021-07-13 758.53 768.79 752.69 762.15 1.4M
2021-07-12 797.76 798.37 766.98 766.98 1.3M
2021-07-09 750.48 771.00 750.48 766.78 0.6M
2021-07-08 772.61 775.23 764.36 767.38 0.8M
2021-07-07 768.39 776.44 764.36 776.44 0.7M
2021-07-06 771.61 771.61 762.55 764.57 0.8M
2021-07-05 769.60 770.20 762.15 768.99 0.6M
2021-07-02 758.93 767.18 753.10 764.97 0.7M
2021-07-01 747.87 760.74 747.87 760.54 0.9M
2021-06-30 760.54 760.54 742.63 742.84 1.4M
2021-06-29 762.35 765.37 758.33 761.14 0.9M
2021-06-28 757.52 764.36 757.12 761.35 0.6M
2021-06-25 747.46 760.74 745.74 758.13 0.8M
2021-06-24 753.30 757.32 745.65 747.26 1.1M
2021-06-23 780.86 782.25 772.41 773.22 1.0M
2021-06-22 769.60 780.66 766.78 778.85 0.8M
2021-06-21 760.14 769.60 757.72 769.60 0.9M
2021-06-18 774.42 777.84 762.35 762.75 2.1M
2021-06-17 772.81 776.24 768.19 773.82 1.3M
2021-06-16 771.41 782.87 770.80 778.25 1.3M
2021-06-15 784.69 791.93 771.61 774.42 2.4M
2021-06-14 795.55 801.70 786.50 787.10 1.0M
2021-06-11 801.99 810.64 789.92 790.92 0.5M
2021-06-10 799.78 806.01 798.17 800.58 0.6M
2021-06-09 797.76 802.59 794.75 801.99 0.8M
2021-06-08 795.35 801.93 792.53 797.96 0.8M
2021-06-07 796.96 799.37 792.53 796.15 1.0M
2021-06-04 789.51 800.07 788.91 797.16 1.1M
2021-06-03 782.47 790.72 776.03 789.51 1.2M
2021-06-02 783.48 787.10 766.78 781.87 2.2M
2021-06-01 755.11 772.01 755.11 763.16 1.2M
2021-05-28 772.81 777.24 762.55 770.60 1.1M
2021-05-27 804.81 806.62 769.60 769.60 3.7M
2021-05-26 824.93 824.93 811.24 819.29 1.2M
2021-05-25 814.06 816.88 809.84 809.84 0.7M
2021-05-24 820.50 823.92 814.66 814.87 0.3M
2021-05-21 792.73 817.48 792.73 817.48 0.5M
2021-05-20 813.46 814.26 803.40 813.46 0.5M
2021-05-19 801.59 805.01 800.18 802.79 0.6M
2021-05-18 811.04 816.27 804.20 806.82 0.7M
2021-05-17 813.46 815.27 806.82 807.42 0.5M
2021-05-14 816.68 816.68 805.87 808.63 0.5M
2021-05-13 804.40 804.40 791.21 804.00 0.6M
2021-05-12 799.78 806.21 797.96 804.60 0.8M
2021-05-11 812.45 815.07 798.17 798.97 0.8M
2021-05-10 820.10 820.10 814.87 819.69 0.8M
2021-05-07 821.71 826.13 816.07 816.68 0.7M
2021-05-06 809.84 820.70 808.23 820.70 0.9M
2021-05-05 807.02 809.84 801.21 808.02 0.6M
2021-05-04 805.61 815.07 801.79 802.79 0.8M
2021-04-30 795.95 806.62 795.95 804.81 0.9M
2021-04-29 783.88 798.57 783.88 794.95 1.6M
2021-04-28 793.34 795.75 784.08 791.93 1.2M
2021-04-27 814.46 814.46 787.50 792.13 1.4M
2021-04-26 809.84 816.01 802.39 806.62 1.5M
2021-04-23 772.21 772.21 756.72 761.55 0.9M
2021-04-22 780.86 780.86 761.51 766.38 0.9M
2021-04-21 763.16 769.80 760.14 767.18 1.0M
2021-04-20 770.20 770.49 761.35 763.16 0.7M
2021-04-19 766.18 774.42 766.18 770.60 0.9M
2021-04-16 770.60 774.83 765.97 765.97 1.1M
2021-04-15 778.65 779.66 772.01 772.01 0.8M
2021-04-14 765.37 778.65 764.57 772.01 0.9M
2021-04-13 781.06 785.88 778.25 778.25 0.6M
2021-04-12 789.72 789.72 775.83 780.26 0.9M
2021-04-09 794.75 797.16 788.51 789.92 0.6M
2021-04-08 779.66 796.56 779.66 790.52 1.1M
2021-04-07 780.66 794.75 779.45 787.70 0.8M
2021-04-06 774.22 778.93 773.62 777.64 0.6M
2021-04-01 773.02 778.85 769.80 770.20 0.5M
2021-03-31 776.84 782.07 771.81 771.81 0.6M
2021-03-30 777.64 779.05 768.19 778.45 0.6M
2021-03-29 767.58 780.66 767.58 777.84 0.6M
2021-03-26 775.83 776.84 767.18 771.81 0.7M
2021-03-25 785.49 785.49 768.59 772.41 0.5M
2021-03-24 765.57 771.81 763.16 770.80 0.5M
2021-03-23 765.17 774.02 764.16 766.58 0.7M
2021-03-22 745.65 767.38 745.01 764.77 0.9M
2021-03-19 759.33 766.78 751.29 751.29 3.0M
2021-03-18 763.36 765.37 754.71 759.13 0.7M
2021-03-17 759.74 778.25 759.33 765.37 1.6M
2021-03-16 771.00 777.64 768.19 777.64 0.7M
2021-03-15 771.21 774.22 765.57 768.19 0.6M
2021-03-12 749.48 770.00 749.48 770.00 0.7M
2021-03-11 772.41 779.25 763.35 768.79 0.7M
2021-03-10 754.71 770.40 749.07 769.19 0.7M
2021-03-09 759.54 773.22 753.50 765.97 1.0M
2021-03-08 753.30 764.77 747.46 755.91 0.6M
2021-03-05 744.45 760.54 744.45 756.52 0.8M
2021-03-04 759.33 759.54 749.68 758.93 1.8M
2021-03-03 754.30 758.93 750.72 751.69 0.7M
2021-03-02 737.60 754.71 737.48 752.09 0.8M
2021-03-01 738.01 747.06 733.58 747.06 0.9M
2021-02-26 731.37 738.41 728.15 731.37 1.6M
2021-02-25 738.41 741.23 718.89 739.01 0.9M
2021-02-24 742.84 749.48 732.57 734.59 1.0M
2021-02-23 747.26 754.51 743.44 743.44 1.5M
2021-02-22 748.07 751.49 737.40 745.25 1.0M
2021-02-19 752.29 757.12 750.28 750.28 1.1M
2021-02-18 749.88 759.33 749.48 753.50 1.2M
2021-02-17 743.24 754.10 739.01 752.49 0.9M
2021-02-16 736.40 749.88 736.40 748.47 0.8M
2021-02-15 736.80 743.04 728.55 741.02 0.5M
2021-02-12 730.76 733.78 723.92 730.96 0.6M
2021-02-11 737.00 742.63 725.13 729.15 0.7M
2021-02-10 739.01 744.85 734.39 738.41 1.2M
2021-02-09 726.34 741.43 723.52 734.79 1.1M
2021-02-08 728.75 737.20 713.66 725.33 0.8M
2021-02-05 723.12 733.18 715.47 727.34 1.1M
2021-02-04 717.08 728.81 716.28 723.32 0.8M
2021-02-03 724.33 724.53 714.27 718.69 0.8M
2021-02-02 719.30 728.15 710.24 719.30 1.1M
2021-02-01 704.21 708.03 695.75 708.03 1.1M
2021-01-29 689.92 701.59 679.46 692.94 2.6M
2021-01-28 685.09 697.17 678.05 692.13 1.5M
2021-01-27 672.01 682.44 664.97 664.97 1.0M
2021-01-26 669.20 681.67 669.20 674.23 1.1M
2021-01-25 672.62 677.85 667.39 674.23 0.8M
2021-01-22 689.11 689.11 671.01 671.61 0.9M
2021-01-21 670.00 680.66 668.03 676.24 0.9M
2021-01-20 674.23 674.23 660.34 666.58 0.9M
2021-01-19 678.85 678.85 665.37 667.39 0.7M
2021-01-18 677.04 677.85 668.19 669.20 0.2M
2021-01-15 678.25 678.25 664.77 669.40 0.7M
2021-01-14 668.59 680.06 666.18 675.63 0.9M
2021-01-13 673.42 673.42 666.38 668.59 0.7M
2021-01-12 684.08 686.90 666.58 666.58 0.8M
2021-01-11 685.90 687.71 680.46 681.87 0.5M
2021-01-08 684.69 687.10 672.62 681.27 0.7M
2021-01-07 689.92 691.53 679.66 684.29 0.6M
2021-01-06 688.11 688.11 677.65 688.11 0.8M
2021-01-05 686.90 689.72 676.24 680.66 0.7M
2021-01-04 690.72 695.55 682.48 685.09 0.8M