Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 3.988
+0.110 (2.84%)
At close: Mar 27, 2026
FRA:TLYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.46% | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.67% | - |
| Mar 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.05% | - |
| Mar 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | - |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.01% | - |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.28% | - |
| Mar 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.38% | - |
| Mar 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.27% | - |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.01% | - |
| Mar 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.59% | - |
| Mar 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Mar 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.33% | - |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.83% | - |
| Mar 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.16% | - |
| Mar 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.43% | - |
| Mar 5, 2026 | 4.07 | 4.28 | 4.07 | 4.28 | 4.28 | 5.78% | 2,000 |
| Mar 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.67% | - |
| Mar 3, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -0.71% | 150 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| Feb 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -6.58% | - |
| Feb 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.25% | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.51% | - |
| Feb 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.26% | - |
| Feb 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.19% | - |
| Feb 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.18% | - |
| Feb 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.18% | - |
| Feb 18, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | -1.39% | 1,714 |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Feb 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 2.61% | 2,000 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Feb 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.61% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.17% | - |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.27% | - |
| Feb 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.31% | - |
| Feb 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -4.43% | - |
| Feb 5, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 6.82% | 7,332 |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.64% | - |
| Feb 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% | - |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.01% | - |
| 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 |