Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 6.60
-0.05 (-0.75%)
At close: Jul 20, 2026
FRA:TLYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 295 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jul 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jul 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,542 |
| Jun 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 128 |
| Jun 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.82% | - |
| Jun 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | - | 714 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | 0.77% | - |
| Jun 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -0.76% | - |
| Jun 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | 0.77% | - |
| Jun 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -0.76% | - |
| Jun 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | 0.77% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | 0.78% | - |
| Jun 8, 2026 | 6.70 | 6.70 | 6.40 | 6.45 | 6.30 | 10.26% | 9,632 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | - | - |
| Jun 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 0.86% | - |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -0.85% | - |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | - | - |
| Jun 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 1.74% | - |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -1.71% | - |
| May 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 0.86% | - |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -3.33% | - |
| May 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | - | - |
| May 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 2.56% | - |
| May 22, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.71 | -2.50% | 435 |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 2.56% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.71 | -2.50% | 1,250 |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -0.83% | - |
| May 18, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 5.91 | -0.82% | 1,000 |
| May 15, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 5.96 | 27.62% | 296 |
| May 14, 2026 | 4.44 | 4.78 | 4.44 | 4.78 | 4.67 | 12.21% | 1,045 |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | 2.40% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -2.80% | - |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.18 | -0.93% | - |