Tate & Lyle PLC TATE
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 558,50-0,50 (-%0,09)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 559,00 | %0,00 | GBp 559,00 | GBp 560,00 | GBp 558,50 | 197,61K |
| 2026-09-30 | GBp 559,00 | %0,00 | GBp 560,00 | GBp 560,00 | GBp 558,50 | 4,11M |
| 2026-09-29 | GBp 559,00 | -%0,18 | GBp 560,00 | GBp 560,00 | GBp 558,50 | 457,57K |
| 2026-09-28 | GBp 560,00 | +%0,18 | GBp 558,50 | GBp 560,00 | GBp 558,50 | 619,06K |
| 2026-09-25 | GBp 559,00 | %0,00 | GBp 559,00 | GBp 559,00 | GBp 558,50 | 401,88K |
| 2026-09-24 | GBp 559,00 | %0,00 | GBp 559,50 | GBp 559,50 | GBp 558,50 | 4,03M |
| 2026-09-23 | GBp 559,00 | -%0,09 | GBp 558,50 | GBp 559,50 | GBp 558,50 | 859,37K |
| 2026-09-22 | GBp 559,50 | %0,00 | GBp 559,00 | GBp 559,50 | GBp 558,00 | 475,27K |
| 2026-09-21 | GBp 559,50 | +%0,27 | GBp 559,50 | GBp 559,50 | GBp 557,50 | 321,10K |
| 2026-09-18 | GBp 558,00 | %0,00 | GBp 557,50 | GBp 559,00 | GBp 557,50 | 1,99M |
| 2026-09-17 | GBp 558,00 | -%0,09 | GBp 558,00 | GBp 559,00 | GBp 557,50 | 940,00K |
| 2026-09-16 | GBp 558,50 | %0,00 | GBp 557,00 | GBp 559,00 | GBp 557,00 | 587,88K |
| 2026-09-15 | GBp 558,50 | -%0,09 | GBp 559,00 | GBp 559,00 | GBp 558,00 | 1,59M |
| 2026-09-14 | GBp 559,00 | +%0,18 | GBp 558,50 | GBp 559,00 | GBp 557,00 | 591,26K |
| 2026-09-11 | GBp 558,00 | +%0,18 | GBp 558,00 | GBp 558,50 | GBp 557,00 | 620,43K |
| 2026-09-10 | GBp 557,00 | %0,00 | GBp 558,00 | GBp 558,00 | GBp 555,50 | 1,32M |
| 2026-09-09 | GBp 557,00 | %0,00 | GBp 558,00 | GBp 558,00 | GBp 556,00 | 8,73M |
| 2026-09-08 | GBp 557,00 | %0,00 | GBp 558,00 | GBp 558,00 | GBp 555,50 | 6,87M |
| 2026-09-07 | GBp 557,00 | -%0,18 | GBp 558,00 | GBp 558,00 | GBp 555,75 | 934,27K |
| 2026-09-04 | GBp 558,00 | +%0,27 | GBp 555,50 | GBp 558,00 | GBp 554,50 | 1,03M |
| 2026-09-03 | GBp 556,50 | +%0,27 | GBp 556,00 | GBp 556,50 | GBp 555,00 | 2,93M |
| 2026-09-02 | GBp 555,00 | +%0,09 | GBp 555,00 | GBp 555,50 | GBp 554,00 | 776,29K |
| 2026-09-01 | GBp 554,50 | +%0,09 | GBp 553,50 | GBp 557,50 | GBp 553,50 | 835,34K |
| 2026-08-28 | GBp 554,00 | -%0,09 | GBp 555,00 | GBp 555,00 | GBp 553,50 | 1,97M |
| 2026-08-27 | GBp 554,50 | %0,00 | GBp 555,00 | GBp 555,00 | GBp 553,50 | 252,20K |
| 2026-08-26 | GBp 554,50 | +%0,09 | GBp 553,50 | GBp 555,00 | GBp 553,50 | 1,16M |
| 2026-08-25 | GBp 554,00 | +%0,09 | GBp 555,00 | GBp 555,00 | GBp 553,50 | 431,85K |
| 2026-08-24 | GBp 553,50 | -%0,09 | GBp 554,00 | GBp 555,00 | GBp 553,50 | 1,36M |
| 2026-08-21 | GBp 554,00 | %0,00 | GBp 556,00 | GBp 556,00 | GBp 553,50 | 1,90M |
| 2026-08-20 | GBp 554,00 | %0,00 | GBp 555,00 | GBp 556,00 | GBp 554,00 | 436,11K |
| 2026-08-19 | GBp 554,00 | +%0,18 | GBp 554,00 | GBp 555,50 | GBp 553,00 | 1,46M |
| 2026-08-18 | GBp 553,00 | -%0,09 | GBp 553,00 | GBp 554,00 | GBp 553,00 | 4,43M |
| 2026-08-17 | GBp 553,50 | %0,00 | GBp 554,00 | GBp 554,00 | GBp 552,50 | 3,32M |
| 2026-08-14 | GBp 553,50 | %0,00 | GBp 554,00 | GBp 554,00 | GBp 553,00 | 283,16K |
| 2026-08-13 | GBp 553,50 | %0,00 | GBp 553,50 | GBp 554,00 | GBp 552,50 | 1,70M |
| 2026-08-12 | GBp 553,50 | +%0,09 | GBp 553,50 | GBp 554,00 | GBp 552,50 | 2,51M |
| 2026-08-11 | GBp 553,00 | %0,00 | GBp 554,00 | GBp 554,00 | GBp 553,00 | 1,40M |
| 2026-08-10 | GBp 553,00 | %0,00 | GBp 553,50 | GBp 554,00 | GBp 553,00 | 768,28K |
| 2026-08-07 | GBp 553,00 | -%0,18 | GBp 553,00 | GBp 556,50 | GBp 553,00 | 2,27M |
| 2026-08-06 | GBp 554,00 | +%0,09 | GBp 552,00 | GBp 555,00 | GBp 552,00 | 2,90M |
| 2026-08-05 | GBp 553,50 | +%0,18 | GBp 552,00 | GBp 554,00 | GBp 552,00 | 6,72M |
| 2026-08-04 | GBp 552,50 | -%0,18 | GBp 553,50 | GBp 554,50 | GBp 551,51 | 6,91M |
| 2026-08-03 | GBp 553,50 | -%0,09 | GBp 555,00 | GBp 555,00 | GBp 553,50 | 1,67M |
| 2026-07-31 | GBp 554,00 | -%0,09 | GBp 555,00 | GBp 556,00 | GBp 553,50 | 4,94M |
| 2026-07-30 | GBp 554,50 | %0,00 | GBp 554,50 | GBp 556,00 | GBp 554,00 | 1,27M |
| 2026-07-29 | GBp 554,50 | -%0,27 | GBp 555,50 | GBp 556,50 | GBp 551,50 | 3,80M |
| 2026-07-28 | GBp 556,00 | +%0,09 | GBp 556,50 | GBp 557,50 | GBp 554,50 | 4,65M |
| 2026-07-27 | GBp 555,50 | -%0,18 | GBp 557,50 | GBp 558,00 | GBp 555,50 | 2,93M |
| 2026-07-24 | GBp 556,50 | %0,00 | GBp 557,00 | GBp 558,50 | GBp 556,50 | 910,18K |
| 2026-07-23 | GBp 556,50 | -%0,45 | GBp 558,50 | GBp 559,50 | GBp 556,50 | 4,89M |
| 2026-07-22 | GBp 559,00 | -%0,09 | GBp 560,00 | GBp 560,50 | GBp 559,00 | 801,14K |
| 2026-07-21 | GBp 559,50 | %0,00 | GBp 560,00 | GBp 560,50 | GBp 558,50 | 960,39K |
| 2026-07-20 | GBp 559,50 | -%0,18 | GBp 563,00 | GBp 563,00 | GBp 558,00 | 2,11M |
| 2026-07-17 | GBp 560,50 | -%0,36 | GBp 560,00 | GBp 567,50 | GBp 560,00 | 1,11M |
| 2026-07-16 | GBp 562,50 | +%0,72 | GBp 559,00 | GBp 563,00 | GBp 558,00 | 1,43M |
| 2026-07-15 | GBp 558,50 | %0,00 | GBp 559,00 | GBp 559,00 | GBp 557,00 | 3,09M |
| 2026-07-14 | GBp 558,50 | +%0,18 | GBp 557,00 | GBp 559,50 | GBp 557,00 | 1,31M |
| 2026-07-13 | GBp 557,50 | +%0,09 | GBp 558,00 | GBp 559,00 | GBp 557,00 | 634,13K |
| 2026-07-10 | GBp 557,00 | %0,00 | GBp 557,00 | GBp 559,00 | GBp 556,00 | 1,61M |
| 2026-07-09 | GBp 557,00 | -%0,71 | GBp 557,50 | GBp 561,00 | GBp 557,00 | 1,50M |
| 2026-07-08 | GBp 561,00 | +%0,18 | GBp 561,00 | GBp 561,00 | GBp 558,50 | 4,50M |
| 2026-07-07 | GBp 560,00 | +%0,27 | GBp 558,50 | GBp 561,00 | GBp 554,00 | 5,48M |
| 2026-07-06 | GBp 558,50 | -%0,09 | GBp 559,00 | GBp 560,50 | GBp 556,88 | 941,06K |
| 2026-07-03 | GBp 559,00 | +%0,54 | GBp 555,50 | GBp 559,00 | GBp 554,00 | 3,31M |
| 2026-07-02 | GBp 556,00 | -%0,18 | GBp 555,50 | GBp 559,00 | GBp 555,00 | 622,68K |
| 2026-07-01 | GBp 557,00 | +%0,54 | GBp 554,00 | GBp 559,50 | GBp 554,00 | 3,48M |
| 2026-06-30 | GBp 554,00 | +%0,09 | GBp 554,50 | GBp 555,25 | GBp 554,00 | 1,69M |
| 2026-06-29 | GBp 553,50 | -%0,09 | GBp 554,00 | GBp 555,50 | GBp 553,50 | 1,50M |
| 2026-06-26 | GBp 554,00 | %0,00 | GBp 554,00 | GBp 555,50 | GBp 553,50 | 2,26M |
| 2026-06-25 | GBp 554,00 | -%0,45 | GBp 559,00 | GBp 559,00 | GBp 554,00 | 2,10M |
| 2026-06-24 | GBp 556,50 | +%0,45 | GBp 554,50 | GBp 556,50 | GBp 544,50 | 2,15M |
| 2026-06-23 | GBp 554,00 | %0,00 | GBp 554,50 | GBp 557,00 | GBp 553,50 | 1,89M |
| 2026-06-22 | GBp 554,00 | +%0,09 | GBp 553,00 | GBp 555,50 | GBp 553,00 | 12,27M |
| 2026-06-19 | GBp 553,50 | +%0,18 | GBp 553,00 | GBp 579,50 | GBp 551,00 | 16,55M |
| 2026-06-18 | GBp 552,50 | -%2,90 | GBp 553,50 | GBp 557,00 | GBp 552,50 | 2,39M |
| 2026-06-17 | GBp 569,00 | +%0,53 | GBp 567,00 | GBp 570,00 | GBp 565,00 | 5,08M |
| 2026-06-16 | GBp 566,00 | -%0,26 | GBp 566,50 | GBp 567,00 | GBp 564,50 | 5,22M |
| 2026-06-15 | GBp 567,50 | +%0,44 | GBp 565,00 | GBp 567,50 | GBp 562,50 | 4,57M |
| 2026-06-12 | GBp 565,00 | +%0,62 | GBp 562,00 | GBp 565,00 | GBp 560,50 | 3,86M |
| 2026-06-11 | GBp 561,50 | +%0,09 | GBp 561,50 | GBp 562,00 | GBp 559,50 | 8,18M |
| 2026-06-10 | GBp 561,00 | -%0,09 | GBp 562,00 | GBp 563,00 | GBp 560,75 | 5,22M |
| 2026-06-09 | GBp 561,50 | -%0,44 | GBp 561,00 | GBp 564,00 | GBp 560,00 | 8,68M |
| 2026-06-08 | GBp 564,00 | +%14,77 | GBp 542,50 | GBp 564,38 | GBp 542,50 | 43,26M |
| 2026-06-05 | GBp 491,40 | -%2,60 | GBp 510,00 | GBp 514,50 | GBp 491,40 | 1,01M |
| 2026-06-04 | GBp 504,50 | -%0,10 | GBp 505,50 | GBp 511,00 | GBp 500,00 | 1,92M |
| 2026-06-03 | GBp 505,00 | +%0,90 | GBp 500,50 | GBp 506,00 | GBp 489,00 | 1,49M |
| 2026-06-02 | GBp 500,50 | +%0,58 | GBp 503,00 | GBp 510,00 | GBp 498,20 | 883,73K |
| 2026-06-01 | GBp 497,60 | -%1,47 | GBp 504,50 | GBp 513,00 | GBp 495,00 | 993,37K |
| 2026-05-29 | GBp 505,00 | +%2,68 | GBp 497,80 | GBp 509,50 | GBp 492,00 | 2,35M |
| 2026-05-28 | GBp 491,80 | -%2,42 | GBp 500,00 | GBp 507,00 | GBp 491,80 | 969,10K |