Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 4.366
+0.004 (0.09%)
Last updated: Jan 30, 2026, 8:14 AM CET
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.09% | - |
| Jan 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.65% | - |
| Jan 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.51% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% | - |
| Jan 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.82% | - |
| Jan 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.85% | - |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.30% | - |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.00% | - |
| Jan 20, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -3.14% | 234 |
| Jan 19, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.09% | 5,709 |
| Jan 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.50% | - |
| Jan 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.47% | 4,834 |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.28% | - |
| Jan 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.38% | - |
| Jan 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.43% | - |
| Jan 9, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | -1.45% | 251 |
| Jan 8, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.67% | 20 |
| Jan 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.90% | - |
| Jan 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.05% | - |
| Jan 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.58% | - |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.42% | - |
| Dec 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.21% | - |
| Dec 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.33% | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -2.18% | 500 |
| 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% | - |