Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 4.396
+0.122 (2.85%)
At close: Dec 19, 2025
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.85% | - |
| Dec 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.38% | - |
| Dec 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.80% | - |
| Dec 16, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.49% | 4,832 |
| Dec 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.29% | - |
| Dec 12, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.38% | - |
| Dec 11, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.34% | 257 |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.58% | - |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.04% | - |
| Dec 8, 2025 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -0.38% | 830 |
| Dec 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.29% | - |
| Dec 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.53% | - |
| Dec 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.54% | - |
| Dec 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.33% | - |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Nov 28, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.75% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.09% | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.46% | - |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.89% | - |
| Nov 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Nov 21, 2025 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | -1.99% | 582 |
| Nov 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.13% | - |
| Nov 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.14% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -1.34% | - |
| Nov 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -1.05% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -2.20% | - |
| Nov 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 0.27% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.94% | - |
| Nov 11, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.41 | 1.91% | 442 |
| Nov 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 1.85% | - |
| Nov 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 0.32% | - |
| Nov 6, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | 0.65% | - |
| Nov 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.19% | - |
| Nov 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.22 | -2.37% | - |
| Nov 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.09% | - |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 0.18% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | -2.70% | - |
| Oct 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | 0.53% | 250 |
| Oct 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.41 | -1.10% | - |
| Oct 27, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.46 | 2.07% | 1,174 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.18% | - |
| Oct 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 2.01% | - |
| Oct 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | -0.09% | - |
| Oct 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.30 | -0.91% | - |
| Oct 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 1.80% | - |
| Oct 17, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.26 | -0.41% | - |
| Oct 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | -2.64% | - |
| Oct 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | -0.22% | - |
| Oct 14, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.40 | -0.04% | 500 |
| Oct 13, 2025 | 4.38 | 4.56 | 4.38 | 4.48 | 4.40 | 2.10% | 5,400 |