Tate and Lyle More Historical Data - TLYB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Tate and Lyle PLC (TLYB)
Tate and Lyle PLC (TLYB) Historical

TLYB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	7.175	-0.13	-1.71%	7.245	7.245	7.07	1,600
Jun 27 2024	7.30	-0.10	-1.35%	7.32	7.32	7.30	1,683
Jun 26 2024	7.40	-0.15	-1.92%	7.40	7.40	7.40	400
Jun 25 2024	7.545	0.08	1.00%	7.545	7.545	7.545	125
Jun 24 2024	7.47	0.00	0.00%	7.47	7.47	7.47	0.00
Jun 21 2024	7.47	0.00	0.00%	7.47	7.47	7.47	0.00
Jun 20 2024	7.47	-0.63	-7.72%	7.605	7.79	7.40	2,315
Jun 19 2024	8.095	0.00	0.00%	8.095	8.095	8.095	0.00
Jun 18 2024	8.095	-0.07	-0.80%	8.095	8.095	8.095	100
Jun 17 2024	8.16	0.00	0.00%	8.16	8.16	8.16	0.00
Jun 14 2024	8.16	0.03	0.31%	8.025	8.16	8.025	146
Jun 13 2024	8.135	0.00	0.00%	8.135	8.135	8.135	0.00
Jun 12 2024	8.135	0.00	0.00%	8.135	8.135	8.135	0.00
Jun 11 2024	8.135	0.14	1.69%	8.135	8.135	8.135	300
Jun 10 2024	8.00	-0.08	-0.93%	8.00	8.00	8.00	557
Jun 07 2024	8.075	-0.11	-1.28%	8.075	8.08	8.075	1,832
Jun 06 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
Jun 05 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
Jun 04 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
Jun 03 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
May 31 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
May 30 2024	8.18	0.00	0.00%	8.18	8.18	8.18	0.00
May 29 2024	8.18	-0.24	-2.85%	8.18	8.18	8.18	62
May 28 2024	8.42	0.08	1.02%	8.42	8.42	8.42	100
May 27 2024	8.335	-0.13	-1.54%	8.335	8.335	8.335	500
May 24 2024	8.465	0.13	1.50%	8.40	8.465	8.40	500
May 23 2024	8.34	0.54	6.85%	8.20	8.37	8.20	1,106
May 22 2024	7.805	0.00	0.00%	7.805	7.805	7.805	0.00
May 21 2024	7.805	-0.17	-2.07%	7.805	7.805	7.805	100
May 20 2024	7.97	0.00	0.00%	7.97	7.97	7.97	0.00
May 17 2024	7.97	0.10	1.27%	7.97	7.97	7.97	40
May 16 2024	7.87	0.00	0.00%	7.87	7.87	7.87	0.00
May 15 2024	7.87	0.05	0.64%	7.87	7.87	7.87	11
May 14 2024	7.82	-0.23	-2.80%	7.82	7.82	7.82	158
May 13 2024	8.045	0.14	1.77%	8.00	8.045	8.00	436
May 10 2024	7.905	-0.01	-0.13%	7.97	7.97	7.89	799
May 09 2024	7.915	0.00	0.00%	7.915	7.915	7.915	0.00
May 08 2024	7.915	0.09	1.21%	7.895	7.915	7.895	308
May 07 2024	7.82	0.13	1.69%	7.77	7.86	7.77	780
May 06 2024	7.69	0.00	0.00%	7.69	7.69	7.69	0.00
May 03 2024	7.69	0.00	0.00%	7.69	7.69	7.69	0.00
May 02 2024	7.69	0.24	3.22%	7.69	7.69	7.69	26
Apr 30 2024	7.45	0.00	0.00%	7.45	7.45	7.45	0.00
Apr 29 2024	7.45	-0.17	-2.17%	7.53	7.53	7.45	2,390
Apr 26 2024	7.615	0.01	0.13%	7.515	7.615	7.515	500
Apr 25 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 24 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 23 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 22 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 19 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 18 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 17 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 16 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 15 2024	7.605	0.00	0.00%	7.605	7.605	7.605	0.00
Apr 12 2024	7.605	0.39	5.33%	7.605	7.605	7.605	300
Apr 11 2024	7.22	0.00	0.00%	7.22	7.22	7.22	0.00
Apr 10 2024	7.22	0.00	0.00%	7.22	7.22	7.22	0.00
Apr 09 2024	7.22	0.18	2.56%	7.31	7.31	7.22	210
Apr 08 2024	7.04	0.03	0.36%	7.07	7.07	7.04	865
Apr 05 2024	7.015	-0.25	-3.44%	7.015	7.015	7.015	107
Apr 04 2024	7.265	0.00	0.00%	7.265	7.265	7.265	0.00
Apr 03 2024	7.265	0.00	0.00%	7.265	7.265	7.265	0.00
Apr 02 2024	7.265	0.00	0.00%	7.265	7.265	7.265	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions