Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 508.00
+1.00 (0.20%)
Sep 18, 2025, 11:38 AM BST
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 511.50 | 514.50 | 502.50 | 503.00 | 503.00 | -1.57% | 1,901,704 |
| Sep 15, 2025 | 526.50 | 526.50 | 509.50 | 511.00 | 511.00 | -0.78% | 637,747 |
| Sep 12, 2025 | 519.50 | 523.50 | 513.00 | 515.00 | 515.00 | -0.58% | 441,538 |
| Sep 11, 2025 | 516.00 | 524.50 | 510.00 | 518.00 | 518.00 | 2.57% | 894,362 |
| Sep 10, 2025 | 513.50 | 516.00 | 505.00 | 505.00 | 505.00 | -1.37% | 670,777 |
| Sep 9, 2025 | 524.50 | 524.50 | 508.70 | 512.00 | 512.00 | -0.29% | 517,192 |
| Sep 8, 2025 | 513.00 | 515.00 | 508.50 | 513.50 | 513.50 | 0.29% | 627,393 |
| Sep 5, 2025 | 526.50 | 526.50 | 509.00 | 512.00 | 512.00 | -0.49% | 628,252 |
| Sep 4, 2025 | 512.50 | 519.00 | 508.00 | 514.50 | 514.50 | 0.29% | 473,841 |
| Sep 3, 2025 | 529.00 | 529.00 | 506.93 | 513.00 | 513.00 | -0.29% | 1,328,998 |
| Sep 2, 2025 | 529.50 | 529.50 | 514.50 | 514.50 | 514.50 | -3.20% | 710,814 |
| Sep 1, 2025 | 532.06 | 535.00 | 525.50 | 531.50 | 531.50 | - | 562,913 |
| Aug 29, 2025 | 535.00 | 541.00 | 530.00 | 531.50 | 531.50 | -1.48% | 785,337 |
| Aug 28, 2025 | 539.00 | 543.00 | 536.50 | 539.50 | 539.50 | 0.09% | 594,293 |
| Aug 27, 2025 | 535.00 | 545.00 | 535.00 | 539.00 | 539.00 | -0.37% | 397,798 |
| Aug 26, 2025 | 542.50 | 550.00 | 541.00 | 541.00 | 541.00 | -1.64% | 584,672 |
| Aug 22, 2025 | 554.00 | 554.00 | 543.00 | 550.00 | 550.00 | 0.55% | 432,140 |
| Aug 21, 2025 | 548.50 | 549.00 | 543.00 | 547.00 | 547.00 | -0.27% | 315,626 |
| Aug 20, 2025 | 547.50 | 549.50 | 535.58 | 548.50 | 548.50 | 1.95% | 682,057 |
| Aug 19, 2025 | 530.50 | 538.00 | 528.00 | 538.00 | 538.00 | 1.70% | 1,006,770 |
| Aug 18, 2025 | 525.50 | 532.50 | 524.00 | 529.00 | 529.00 | 0.28% | 705,173 |
| Aug 15, 2025 | 536.00 | 537.50 | 527.50 | 527.50 | 527.50 | -1.03% | 732,901 |
| Aug 14, 2025 | 539.00 | 540.00 | 532.00 | 533.00 | 533.00 | -0.65% | 460,851 |
| Aug 13, 2025 | 531.00 | 539.50 | 531.00 | 536.50 | 536.50 | 0.09% | 803,337 |
| Aug 12, 2025 | 541.00 | 541.50 | 534.00 | 536.00 | 536.00 | - | 602,289 |
| Aug 11, 2025 | 550.00 | 550.16 | 534.50 | 536.00 | 536.00 | -1.83% | 666,380 |
| Aug 8, 2025 | 530.00 | 546.00 | 530.00 | 546.00 | 546.00 | 1.68% | 415,953 |
| Aug 7, 2025 | 530.00 | 542.50 | 530.00 | 537.00 | 537.00 | -0.56% | 467,998 |
| Aug 6, 2025 | 534.50 | 541.50 | 534.50 | 540.00 | 540.00 | 0.65% | 513,126 |
| Aug 5, 2025 | 530.00 | 539.50 | 530.00 | 536.50 | 536.50 | 0.47% | 564,769 |
| Aug 4, 2025 | 534.00 | 535.00 | 526.00 | 534.00 | 534.00 | -0.09% | 1,397,507 |
| Aug 1, 2025 | 545.00 | 545.00 | 533.00 | 534.50 | 534.50 | -0.28% | 2,225,212 |
| Jul 31, 2025 | 545.00 | 545.00 | 533.00 | 536.00 | 536.00 | - | 909,024 |
| Jul 30, 2025 | 540.00 | 548.00 | 535.00 | 536.00 | 536.00 | -1.11% | 924,127 |
| Jul 29, 2025 | 538.00 | 546.50 | 538.00 | 542.00 | 542.00 | -0.28% | 1,198,361 |
| Jul 28, 2025 | 552.00 | 552.00 | 540.50 | 543.50 | 543.50 | 0.28% | 1,008,568 |
| Jul 25, 2025 | 538.00 | 545.00 | 537.50 | 542.00 | 542.00 | -0.18% | 2,772,423 |
| Jul 24, 2025 | 526.00 | 543.50 | 524.00 | 543.00 | 543.00 | 2.36% | 607,482 |
| Jul 23, 2025 | 532.00 | 539.00 | 530.50 | 530.50 | 530.50 | -0.09% | 890,486 |
| Jul 22, 2025 | 539.00 | 539.00 | 521.50 | 531.00 | 531.00 | 0.76% | 872,814 |
| Jul 21, 2025 | 525.00 | 530.50 | 523.00 | 527.00 | 527.00 | 0.48% | 630,794 |
| Jul 18, 2025 | 533.00 | 533.00 | 522.00 | 524.50 | 524.50 | 0.87% | 562,996 |
| Jul 17, 2025 | 514.00 | 522.50 | 511.50 | 520.00 | 520.00 | 0.48% | 1,001,290 |
| Jul 16, 2025 | 522.50 | 529.50 | 517.50 | 517.50 | 517.50 | -1.05% | 651,545 |
| Jul 15, 2025 | 521.00 | 525.50 | 515.50 | 523.00 | 523.00 | 0.38% | 1,691,834 |
| Jul 14, 2025 | 519.00 | 523.50 | 514.00 | 521.00 | 521.00 | 0.68% | 1,693,269 |
| Jul 11, 2025 | 530.00 | 534.00 | 517.50 | 517.50 | 517.50 | -2.17% | 1,288,622 |
| Jul 10, 2025 | 515.50 | 529.00 | 515.50 | 529.00 | 529.00 | 2.52% | 664,675 |
| Jul 9, 2025 | 531.00 | 531.00 | 516.00 | 516.00 | 516.00 | -1.99% | 1,072,451 |
| Jul 8, 2025 | 528.00 | 533.25 | 520.72 | 526.50 | 526.50 | -0.75% | 2,285,448 |