Tate & Lyle plc (FRA:TLYB)
Germany · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TLYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | - |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jun 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| May 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| May 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| May 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| May 22, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 435 |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 1,250 |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,000 |
| May 18, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 1,000 |
| May 15, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 27.62% | 296 |
| May 14, 2026 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | 12.21% | 1,045 |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| May 8, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.89% | 400 |
| May 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| May 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| May 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| May 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | 2 |
| Apr 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Apr 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Apr 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Apr 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Apr 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Apr 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Apr 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Apr 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Apr 14, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 749 |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Apr 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.71% | - |
| Apr 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | - |
| Apr 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.05% | - |
| Apr 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.92% | - |
| Apr 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.75% | - |
| Mar 31, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.78% | - |
| Mar 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.25% | - |
| 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% | - |