Australia markets closed

Tate & Lyle plc (TLYB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.260.00 (0.00%)
At close: 08:05AM CEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20247.267.267.267.267.26-
11 July 20247.267.267.267.267.26-
10 July 20247.227.257.227.257.25675
09 July 20247.227.227.227.227.22-
08 July 20247.207.207.207.207.20-
05 July 20247.127.127.127.127.12-
04 July 20247.067.067.067.067.06-
03 July 20247.097.097.097.097.09-
02 July 20247.037.037.037.037.03-
01 July 20247.057.057.057.057.05-
28 June 20247.207.207.207.207.20-
27 June 20247.327.327.327.327.32692
26 June 20247.417.417.327.327.32508
25 June 20247.437.437.437.437.43-
24 June 20247.327.327.327.327.32-
21 June 20247.287.287.287.287.28-
20 June 20247.807.807.807.807.80-
20 June 20240.129 Dividend
19 June 20248.018.018.018.017.88-
18 June 20247.927.927.927.927.79-
17 June 20247.977.977.977.977.84-
14 June 20247.987.987.987.987.85-
13 June 20248.008.008.008.007.87-
12 June 20247.997.997.997.997.87-
11 June 20248.018.018.018.017.88-
10 June 20248.028.028.028.027.89-
07 June 20247.957.957.957.957.83-
06 June 20247.957.957.957.957.82-
05 June 20247.957.957.957.957.82-
04 June 20247.987.987.987.987.85-
03 June 20248.088.088.088.087.95-
31 May 20248.108.108.108.107.96-
30 May 20248.128.128.128.127.99-
29 May 20248.228.228.228.228.08-
28 May 20248.398.398.398.398.25-
27 May 20248.368.368.368.368.23-
24 May 20248.318.318.318.318.18-
23 May 20247.897.897.897.897.76-
22 May 20247.847.847.847.847.71-
21 May 20247.847.847.847.847.72-
20 May 20247.867.867.867.867.73-
17 May 20247.727.727.727.727.60-
16 May 20247.727.727.727.727.59-
15 May 20247.787.787.787.787.65-
14 May 20247.907.907.907.907.77-
13 May 20247.847.847.847.847.72-
10 May 20247.887.887.887.887.75-
09 May 20247.918.077.918.077.94474
08 May 20247.807.807.807.807.67-
07 May 20247.647.647.647.647.52-
06 May 20247.647.647.647.647.52-
03 May 20247.617.617.617.617.49-
02 May 20247.597.597.597.597.47-
30 Apr 20247.487.487.487.487.36-
29 Apr 20247.447.447.447.447.32-
26 Apr 20247.397.397.397.397.27-
25 Apr 20247.287.387.287.387.26532
24 Apr 20247.497.497.497.497.36-
23 Apr 20247.497.497.497.497.36-
22 Apr 20247.367.367.367.367.24-
19 Apr 20247.317.317.317.317.19-
18 Apr 20247.287.417.287.407.282,828
17 Apr 20247.227.227.227.227.10-
16 Apr 20247.227.227.227.227.11-
15 Apr 20247.507.507.507.507.38-
12 Apr 20247.497.497.497.497.37-
11 Apr 20247.287.287.287.287.17-
10 Apr 20247.097.097.097.096.97-
09 Apr 20247.017.317.017.317.19607
08 Apr 20246.956.956.956.956.84-
05 Apr 20247.017.017.017.016.90-
04 Apr 20247.057.057.057.056.94-
03 Apr 20247.067.067.067.066.95-
02 Apr 20247.227.227.227.227.10-
28 Mar 20247.207.207.207.207.09-
27 Mar 20246.976.976.976.976.86-
26 Mar 20246.957.096.957.096.97486
25 Mar 20246.996.996.996.996.87-
22 Mar 20246.956.956.956.956.83-
21 Mar 20247.037.037.037.036.91-
20 Mar 20247.027.027.027.026.91-
19 Mar 20247.017.017.017.016.90-
18 Mar 20246.957.026.957.006.892,000
15 Mar 20246.906.906.906.906.79-
14 Mar 20246.926.926.926.926.81-
13 Mar 20246.926.926.926.926.81-
12 Mar 20246.946.946.946.946.83-
11 Mar 20246.916.916.916.916.79-
08 Mar 20246.976.976.976.976.86-
07 Mar 20246.936.936.936.936.82-
06 Mar 20246.906.906.906.906.79-
05 Mar 20247.037.037.037.036.92-
04 Mar 20247.027.027.027.026.91-
01 Mar 20247.017.017.017.016.90-
29 Feb 20246.926.926.926.926.81-
28 Feb 20246.986.986.986.986.87-
27 Feb 20246.996.996.996.996.87-
26 Feb 20247.147.147.147.147.02-
23 Feb 20247.147.147.147.147.03-
22 Feb 20247.187.187.187.187.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...