Free Trial

Tate & Lyle (TATE) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free TATE Stock Alerts
GBX 634
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Tate & Lyle Stock Price Performance

5 Day
Performance
-1.71%
1 Month
Performance
+2.67%
3 Month
Performance
+0.24%
6 Month
Performance
+3.17%
Year-To-Date
Performance
-3.79%
1 Year
Performance
-22.21%
Receive TATE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tate & Lyle and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

TATE Stock Chart for Sunday, April, 28, 2024

TATE Chart by TradingView

Tate & Lyle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 634GBX 634GBX 642.50GBX 629.53509,287 shs£2.55 billion
04/25/2024GBX 633GBX 634
+0.16%		GBX 644GBX 630556,249 shs£2.55 billion
04/24/2024GBX 645GBX 633
-1.86%		GBX 643.50GBX 6281.66 million shs£2.54 billion
04/23/2024GBX 646.50GBX 645
-0.23%		GBX 650.28GBX 633506,239 shs£2.59 billion
04/22/2024GBX 637.50GBX 646.50
+1.41%		GBX 653GBX 633.50605,289 shs£2.60 billion
04/19/2024GBX 636.50GBX 637.50
+0.16%		GBX 640.50GBX 630.50523,093 shs£2.56 billion
04/18/2024GBX 626.50GBX 636.50
+1.60%		GBX 636.50GBX 628.95496,847 shs£2.56 billion
04/17/2024GBX 619.50GBX 626.50
+1.13%		GBX 627.50GBX 616.10865,690 shs£2.52 billion
04/16/2024GBX 621.50GBX 619.50
-0.32%		GBX 623GBX 613.29563,025 shs£2.49 billion
04/15/2024GBX 635.50GBX 621.50
-2.20%		GBX 637.50GBX 621.50935,112 shs£2.50 billion
04/12/2024GBX 640.50GBX 635.50
-0.78%		GBX 648GBX 635.50908,559 shs£2.55 billion
04/11/2024GBX 631GBX 640.50
+1.51%		GBX 647.50GBX 633.271.08 million shs£2.57 billion
04/10/2024GBX 610.50GBX 631
+3.36%		GBX 631GBX 6001.06 million shs£2.53 billion
04/09/2024GBX 606.50GBX 610.50
+0.66%		GBX 620.50GBX 604.90807,283 shs£2.45 billion
04/08/2024GBX 601GBX 606.50
+0.92%		GBX 606.50GBX 592661,831 shs£2.44 billion
04/05/2024GBX 607.50GBX 601
-1.07%		GBX 604.50GBX 597.50687,031 shs£2.41 billion
04/04/2024GBX 606.50GBX 607.50
+0.16%		GBX 607.50GBX 600.50737,737 shs£2.44 billion
04/03/2024GBX 608.50GBX 606.50
-0.33%		GBX 611GBX 602714,641 shs£2.44 billion
04/02/2024GBX 617.50GBX 608.50
-1.46%		GBX 623.50GBX 607.50592,000 shs£2.44 billion
04/01/2024GBX 617.50GBX 617.50GBX 622.50GBX 615.50659,900 shs£2.48 billion
03/29/2024GBX 617.50GBX 617.50GBX 622.50GBX 615.50659,900 shs£2.48 billion
03/28/2024GBX 620GBX 617.50
-0.40%		GBX 622.61GBX 615.50664,719 shs£2.48 billion
03/27/2024GBX 602.50GBX 620
+2.90%		GBX 621GBX 602923,614 shs£2.49 billion
03/26/2024GBX 599.50GBX 602.50
+0.50%		GBX 603GBX 596.50607,496 shs£2.42 billion
03/25/2024GBX 600.50GBX 599.50
-0.17%		GBX 600.50GBX 590685,701 shs£2.41 billion
03/22/2024GBX 598GBX 599.91
+0.32%		GBX 601.50GBX 595443,987 shs£2.41 billion
03/21/2024GBX 599.52GBX 598
-0.25%		GBX 609GBX 594.50550,979 shs£2.40 billion
03/20/2024GBX 603GBX 599.52
-0.58%		GBX 604GBX 597.50409,183 shs£2.41 billion
03/19/2024GBX 602.77GBX 603
+0.04%		GBX 605GBX 589.50495,071 shs£2.42 billion
03/18/2024GBX 596.50GBX 602.77
+1.05%		GBX 605GBX 596.53452,184 shs£2.42 billion
03/15/2024GBX 592.70GBX 596.50
+0.64%		GBX 599.50GBX 5924.67 million shs£2.40 billion
03/14/2024GBX 595GBX 592.70
-0.39%		GBX 601.50GBX 589.50642,581 shs£2.38 billion
03/13/2024GBX 595.50GBX 595
-0.08%		GBX 600.49GBX 590963,958 shs£2.39 billion
03/12/2024GBX 595GBX 595.50
+0.08%		GBX 603GBX 593554,702 shs£2.39 billion
03/11/2024GBX 591GBX 595
+0.68%		GBX 599.50GBX 589.50583,807 shs£2.39 billion
03/08/2024GBX 595.50GBX 591
-0.76%		GBX 595.29GBX 5871.23 million shs£2.37 billion
03/07/2024GBX 598.50GBX 595.50
-0.50%		GBX 604GBX 595.501.17 million shs£2.39 billion
03/06/2024GBX 592.50GBX 598.50
+1.01%		GBX 600.50GBX 590844,236 shs£2.40 billion
03/05/2024GBX 605.50GBX 592.50
-2.15%		GBX 606GBX 592.50831,710 shs£2.38 billion
03/04/2024GBX 605GBX 605.50
+0.08%		GBX 606GBX 601.50482,014 shs£2.43 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024GBX 600.50GBX 605
+0.75%		GBX 609GBX 599872,693 shs£2.43 billion
02/29/2024GBX 597GBX 600.50
+0.59%		GBX 604.50GBX 5952.30 million shs£2.41 billion
02/28/2024GBX 599.50GBX 597
-0.42%		GBX 601.87GBX 593750,852 shs£2.40 billion
02/27/2024GBX 599.50GBX 599.50GBX 603.50GBX 594672,878 shs£2.41 billion
02/26/2024GBX 613.50GBX 599.50
-2.28%		GBX 613GBX 599.50753,589 shs£2.41 billion
02/23/2024GBX 613.50GBX 613.50GBX 619GBX 607.35664,693 shs£2.46 billion
02/22/2024GBX 616.50GBX 613.50
-0.49%		GBX 620GBX 611830,358 shs£2.46 billion
02/21/2024GBX 618GBX 616.50
-0.24%		GBX 622.17GBX 607.501.74 million shs£2.48 billion
02/20/2024GBX 613.50GBX 618
+0.73%		GBX 624.50GBX 6103.74 million shs£2.48 billion
02/19/2024GBX 613GBX 613.50
+0.08%		GBX 615.50GBX 610449,348 shs£2.46 billion
02/16/2024GBX 618.50GBX 613
-0.89%		GBX 613GBX 6.24649,769 shs£2.46 billion
02/15/2024GBX 615.50GBX 618.50
+0.49%		GBX 622GBX 613.76582,262 shs£2.48 billion
02/14/2024GBX 611.50GBX 615.50
+0.65%		GBX 623GBX 615.50501,188 shs£2.47 billion
02/13/2024GBX 615.50GBX 611.50
-0.65%		GBX 621GBX 609584,223 shs£2.46 billion
02/12/2024GBX 611.50GBX 615.50
+0.65%		GBX 620.51GBX 612.50757,219 shs£2.47 billion
02/09/2024GBX 626.50GBX 611.50
-2.39%		GBX 627GBX 609.50619,438 shs£2.46 billion
02/08/2024GBX 620GBX 626.50
+1.05%		GBX 635.16GBX 620862,435 shs£2.52 billion
02/07/2024GBX 624GBX 620
-0.64%		GBX 627GBX 620607,436 shs£2.49 billion
02/06/2024GBX 623.50GBX 624
+0.08%		GBX 627.50GBX 619640,699 shs£2.51 billion
02/05/2024GBX 616.50GBX 623.50
+1.14%		GBX 627.50GBX 615480,498 shs£2.50 billion
02/02/2024GBX 619.50GBX 616.50
-0.48%		GBX 626GBX 616.50479,797 shs£2.48 billion
02/01/2024GBX 623GBX 619.50
-0.56%		GBX 628GBX 619.50558,156 shs£2.49 billion
01/31/2024GBX 627.50GBX 623
-0.72%		GBX 628GBX 620863,948 shs£2.50 billion
01/30/2024GBX 631.50GBX 627.50
-0.63%		GBX 631GBX 622.38677,142 shs£2.52 billion
01/29/2024GBX 632.50GBX 631.50
-0.16%		GBX 634.50GBX 627.50520,801 shs£2.54 billion

Related Companies:
This page (LON:TATE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals