Tate & Lyle
(TATE)
Sector: Food Producers
Historic Prices - up to 10 years
|
22/11/2024
|
730.00p
|
738.50p
|
723.50p
|
729.50p
|
479,475
|
|
21/11/2024
|
716.00p
|
733.50p
|
716.00p
|
729.50p
|
641,966
|
|
20/11/2024
|
720.00p
|
736.00p
|
717.00p
|
733.50p
|
1,270,459
|
|
19/11/2024
|
738.50p
|
748.50p
|
720.00p
|
732.50p
|
1,749,133
|
|
18/11/2024
|
746.50p
|
761.50p
|
736.00p
|
742.00p
|
740,416
|
|
15/11/2024
|
764.50p
|
764.50p
|
741.50p
|
757.00p
|
1,834,979
|
|
14/11/2024
|
755.00p
|
764.50p
|
753.00p
|
757.00p
|
829,198
|
|
13/11/2024
|
773.50p
|
773.50p
|
762.50p
|
762.50p
|
950,590
|
|
12/11/2024
|
767.00p
|
774.00p
|
755.00p
|
767.50p
|
660,080
|
|
11/11/2024
|
760.00p
|
775.50p
|
759.00p
|
773.00p
|
1,280,831
|
|
08/11/2024
|
791.00p
|
793.50p
|
758.50p
|
759.50p
|
1,430,388
|
|
07/11/2024
|
772.00p
|
789.00p
|
769.00p
|
789.00p
|
1,166,833
|
|
06/11/2024
|
769.00p
|
782.00p
|
769.00p
|
774.00p
|
1,493,688
|
|
05/11/2024
|
756.50p
|
773.50p
|
756.50p
|
770.50p
|
838,263
|
|
04/11/2024
|
759.50p
|
765.50p
|
753.50p
|
759.50p
|
715,185
|
|
01/11/2024
|
750.00p
|
764.50p
|
749.00p
|
764.50p
|
1,012,255
|
|
31/10/2024
|
750.00p
|
754.00p
|
745.50p
|
750.00p
|
1,190,045
|
|
30/10/2024
|
761.50p
|
764.00p
|
753.50p
|
754.00p
|
884,342
|
|
29/10/2024
|
765.00p
|
768.50p
|
759.50p
|
763.00p
|
1,172,434
|
|
28/10/2024
|
760.50p
|
768.00p
|
758.00p
|
763.50p
|
2,463,157
|
|
25/10/2024
|
761.50p
|
767.00p
|
757.50p
|
760.00p
|
2,058,666
|
|
24/10/2024
|
770.00p
|
775.00p
|
765.00p
|
767.50p
|
303,120
|
|
23/10/2024
|
771.00p
|
778.00p
|
767.50p
|
767.50p
|
1,690,482
|
|
22/10/2024
|
771.50p
|
785.50p
|
768.00p
|
773.50p
|
3,212,078
|
|
21/10/2024
|
778.50p
|
787.50p
|
769.00p
|
773.50p
|
1,366,818
|
|
18/10/2024
|
771.00p
|
786.50p
|
765.50p
|
786.50p
|
4,222,683
|
|
17/10/2024
|
790.00p
|
805.50p
|
771.50p
|
778.00p
|
4,636,662
|
|
16/10/2024
|
740.00p
|
848.50p
|
725.36p
|
807.00p
|
6,904,161
|
|
15/10/2024
|
711.00p
|
750.00p
|
706.00p
|
745.00p
|
6,249,912
|
|
14/10/2024
|
676.50p
|
719.50p
|
676.50p
|
708.00p
|
4,128,360
|
|
11/10/2024
|
678.50p
|
696.00p
|
678.50p
|
690.00p
|
618,008
|
|
10/10/2024
|
685.00p
|
695.50p
|
685.00p
|
693.00p
|
856,486
|
|
09/10/2024
|
693.00p
|
693.00p
|
682.00p
|
693.00p
|
618,384
|
|
08/10/2024
|
693.00p
|
693.00p
|
679.50p
|
683.00p
|
1,297,459
|
|
07/10/2024
|
678.50p
|
688.50p
|
675.00p
|
688.50p
|
1,188,558
|
|
04/10/2024
|
660.00p
|
681.50p
|
660.00p
|
677.00p
|
792,413
|
|
03/10/2024
|
679.50p
|
679.50p
|
666.50p
|
669.00p
|
674,637
|
|
02/10/2024
|
675.00p
|
682.50p
|
664.50p
|
669.50p
|
1,013,599
|
|
01/10/2024
|
679.50p
|
685.00p
|
674.50p
|
676.50p
|
3,477,346
|
|
30/09/2024
|
684.50p
|
687.50p
|
678.00p
|
682.50p
|
1,736,252
|
|
27/09/2024
|
681.50p
|
687.50p
|
677.00p
|
684.50p
|
872,183
|
|
26/09/2024
|
675.00p
|
684.00p
|
672.22p
|
678.00p
|
1,046,322
|
|
25/09/2024
|
670.00p
|
677.50p
|
664.94p
|
677.50p
|
1,126,692
|
|
24/09/2024
|
669.00p
|
670.50p
|
660.00p
|
665.00p
|
408,331
|
|
23/09/2024
|
669.00p
|
672.50p
|
660.50p
|
668.00p
|
525,180
|
|
20/09/2024
|
663.00p
|
668.00p
|
658.50p
|
662.00p
|
1,551,283
|
|
19/09/2024
|
682.00p
|
682.00p
|
664.50p
|
670.00p
|
755,351
|
|
18/09/2024
|
685.00p
|
685.00p
|
664.50p
|
670.00p
|
717,145
|
|
17/09/2024
|
677.50p
|
677.50p
|
668.00p
|
670.00p
|
771,880
|
|
16/09/2024
|
673.00p
|
678.50p
|
667.50p
|
670.00p
|
919,416
|
|
13/09/2024
|
672.00p
|
680.00p
|
670.50p
|
671.50p
|
980,499
|
|
12/09/2024
|
683.00p
|
683.00p
|
665.00p
|
674.50p
|
1,133,540
|
|
11/09/2024
|
694.00p
|
694.00p
|
673.50p
|
674.50p
|
1,178,057
|
|
10/09/2024
|
690.50p
|
697.00p
|
684.00p
|
685.00p
|
980,734
|
|
09/09/2024
|
686.00p
|
695.00p
|
683.50p
|
695.00p
|
516,730
|
|
06/09/2024
|
696.00p
|
696.00p
|
681.00p
|
683.00p
|
912,528
|
|
05/09/2024
|
685.00p
|
689.50p
|
683.00p
|
684.50p
|
674,463
|
|
04/09/2024
|
678.50p
|
690.50p
|
678.00p
|
688.50p
|
762,277
|
|
03/09/2024
|
683.50p
|
689.00p
|
682.50p
|
683.50p
|
724,259
|
|
02/09/2024
|
678.00p
|
684.00p
|
672.50p
|
677.00p
|
643,028
|
|
30/08/2024
|
670.00p
|
681.00p
|
659.50p
|
677.00p
|
1,014,662
|
|
29/08/2024
|
671.00p
|
677.50p
|
670.00p
|
674.00p
|
666,722
|
|
28/08/2024
|
660.00p
|
676.50p
|
660.00p
|
676.50p
|
851,437
|
|
27/08/2024
|
662.50p
|
672.00p
|
651.00p
|
665.50p
|
2,935,225
|
|
26/08/2024
|
650.50p
|
663.00p
|
637.50p
|
661.50p
|
1,154,714
|
|
23/08/2024
|
650.50p
|
663.00p
|
637.50p
|
661.50p
|
1,154,714
|
|
22/08/2024
|
650.50p
|
663.00p
|
637.50p
|
661.50p
|
1,154,714
|
|
21/08/2024
|
658.50p
|
658.50p
|
650.00p
|
655.50p
|
1,036,898
|
|
20/08/2024
|
670.50p
|
670.50p
|
648.00p
|
651.50p
|
583,001
|
|
19/08/2024
|
650.50p
|
657.00p
|
649.77p
|
656.50p
|
553,664
|
|
16/08/2024
|
647.00p
|
664.00p
|
647.00p
|
652.50p
|
1,242,315
|
|
15/08/2024
|
658.50p
|
658.50p
|
645.50p
|
651.00p
|
709,279
|
|
14/08/2024
|
654.50p
|
654.50p
|
640.50p
|
646.50p
|
720,400
|
|
13/08/2024
|
642.00p
|
648.00p
|
642.00p
|
648.00p
|
1,638,956
|
|
12/08/2024
|
650.00p
|
650.00p
|
638.50p
|
643.00p
|
652,622
|
|
09/08/2024
|
630.50p
|
645.00p
|
630.50p
|
640.00p
|
320,773
|
|
08/08/2024
|
654.50p
|
654.50p
|
620.00p
|
640.50p
|
538,142
|
|
07/08/2024
|
642.00p
|
646.50p
|
631.50p
|
645.00p
|
1,289,284
|
|
06/08/2024
|
626.00p
|
641.00p
|
626.00p
|
632.50p
|
3,951,945
|
|
05/08/2024
|
636.50p
|
657.50p
|
622.50p
|
627.50p
|
1,175,179
|
|
02/08/2024
|
652.00p
|
653.50p
|
641.00p
|
641.00p
|
4,404,037
|
|
01/08/2024
|
656.00p
|
661.50p
|
647.50p
|
647.50p
|
1,124,982
|
|
31/07/2024
|
662.50p
|
662.50p
|
651.00p
|
657.50p
|
1,305,748
|
|
30/07/2024
|
642.00p
|
652.50p
|
642.00p
|
648.00p
|
1,195,751
|
|
29/07/2024
|
640.00p
|
664.00p
|
640.00p
|
651.50p
|
861,552
|
|
26/07/2024
|
655.00p
|
655.50p
|
647.50p
|
653.00p
|
984,502
|
|
25/07/2024
|
655.00p
|
655.00p
|
639.50p
|
653.00p
|
1,400,481
|
|
24/07/2024
|
636.50p
|
644.00p
|
633.50p
|
643.00p
|
842,765
|
|
23/07/2024
|
635.00p
|
637.00p
|
631.00p
|
636.50p
|
1,798,198
|
|
22/07/2024
|
637.00p
|
640.50p
|
633.00p
|
635.00p
|
725,623
|
|
19/07/2024
|
655.00p
|
655.00p
|
632.00p
|
634.50p
|
591,274
|
|
18/07/2024
|
644.00p
|
651.00p
|
641.50p
|
650.00p
|
1,288,427
|
|
17/07/2024
|
630.00p
|
635.00p
|
621.50p
|
633.50p
|
1,213,874
|
|
16/07/2024
|
619.00p
|
625.00p
|
612.00p
|
624.00p
|
999,125
|
|
15/07/2024
|
618.50p
|
622.00p
|
614.00p
|
616.50p
|
599,962
|
|
12/07/2024
|
620.00p
|
622.50p
|
612.50p
|
621.50p
|
1,088,950
|
|
11/07/2024
|
622.00p
|
622.00p
|
609.00p
|
614.50p
|
872,779
|
|
10/07/2024
|
610.00p
|
616.50p
|
610.00p
|
616.50p
|
995,560
|
|
09/07/2024
|
611.00p
|
618.50p
|
611.00p
|
613.50p
|
7,424,988
|
|
08/07/2024
|
612.00p
|
618.00p
|
611.00p
|
613.50p
|
628,251
|
|
05/07/2024
|
609.00p
|
617.00p
|
603.50p
|
612.50p
|
1,392,877
|
|
04/07/2024
|
604.00p
|
609.00p
|
600.00p
|
604.50p
|
891,240
|
|
03/07/2024
|
590.00p
|
603.78p
|
590.00p
|
602.00p
|
1,164,492
|
|
02/07/2024
|
597.00p
|
602.50p
|
592.00p
|
601.50p
|
1,886,606
|
|
01/07/2024
|
605.00p
|
609.00p
|
594.00p
|
598.50p
|
5,603,381
|
|
28/06/2024
|
613.50p
|
619.50p
|
589.50p
|
598.00p
|
2,865,649
|
|
27/06/2024
|
616.50p
|
616.50p
|
603.00p
|
612.00p
|
4,423,642
|
|
26/06/2024
|
625.00p
|
627.00p
|
614.00p
|
616.50p
|
1,803,616
|
|
25/06/2024
|
633.50p
|
633.50p
|
623.00p
|
623.00p
|
2,107,640
|
|
24/06/2024
|
621.50p
|
640.00p
|
620.00p
|
631.50p
|
1,796,036
|
|
21/06/2024
|
622.00p
|
635.50p
|
611.50p
|
621.50p
|
2,973,037
|
|
20/06/2024
|
670.00p
|
672.50p
|
593.50p
|
615.50p
|
3,975,983
|
|
19/06/2024
|
674.50p
|
679.50p
|
673.50p
|
677.00p
|
1,263,067
|
|
18/06/2024
|
674.50p
|
681.00p
|
671.50p
|
680.00p
|
635,930
|
|
17/06/2024
|
688.50p
|
688.50p
|
668.50p
|
671.50p
|
780,743
|
|
14/06/2024
|
674.00p
|
678.50p
|
672.00p
|
674.00p
|
460,901
|
|
13/06/2024
|
676.00p
|
676.18p
|
669.00p
|
673.50p
|
4,197,296
|
|
12/06/2024
|
674.50p
|
683.50p
|
668.00p
|
675.50p
|
1,699,965
|
|
11/06/2024
|
682.00p
|
684.50p
|
671.50p
|
673.50p
|
1,070,882
|
|
10/06/2024
|
675.50p
|
694.50p
|
669.00p
|
681.50p
|
2,858,332
|
|
07/06/2024
|
679.00p
|
686.00p
|
675.00p
|
682.50p
|
532,528
|
|
06/06/2024
|
670.00p
|
695.00p
|
662.50p
|
683.50p
|
567,065
|
|
05/06/2024
|
680.00p
|
683.00p
|
675.00p
|
681.00p
|
2,076,167
|
|
04/06/2024
|
675.50p
|
689.00p
|
675.50p
|
676.00p
|
1,116,306
|
|
03/06/2024
|
689.00p
|
731.50p
|
681.00p
|
681.00p
|
1,736,581
|
|
31/05/2024
|
694.00p
|
699.50p
|
686.00p
|
692.00p
|
2,198,961
|
|
30/05/2024
|
677.00p
|
696.50p
|
651.50p
|
692.50p
|
835,030
|
|
29/05/2024
|
701.50p
|
703.50p
|
691.50p
|
691.50p
|
684,862
|
|
28/05/2024
|
718.50p
|
720.00p
|
694.50p
|
699.00p
|
954,342
|
|
27/05/2024
|
716.00p
|
719.00p
|
707.50p
|
716.00p
|
928,593
|