Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 360.40
-5.20 (-1.42%)
Jan 8, 2026, 4:35 PM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 366.00 | 366.00 | 355.25 | 357.60 | - | -2.19% | 417,336 |
| Jan 7, 2026 | 359.60 | 365.80 | 357.00 | 365.60 | 365.60 | 0.88% | 1,153,557 |
| Jan 6, 2026 | 367.20 | 369.80 | 359.20 | 362.40 | 362.40 | -0.98% | 1,000,767 |
| Jan 5, 2026 | 367.00 | 375.60 | 365.00 | 366.00 | 366.00 | -0.27% | 1,289,635 |
| Jan 2, 2026 | 381.00 | 381.00 | 366.40 | 367.00 | 367.00 | -2.08% | 2,927,441 |
| Dec 31, 2025 | 367.00 | 377.00 | 367.00 | 374.80 | 374.80 | -0.43% | 305,608 |
| Dec 30, 2025 | 378.40 | 379.20 | 373.40 | 376.40 | 376.40 | -0.48% | 703,056 |
| Dec 29, 2025 | 381.00 | 382.37 | 374.40 | 378.20 | 378.20 | -0.42% | 524,855 |
| Dec 24, 2025 | 377.80 | 380.40 | 377.00 | 379.80 | 379.80 | 0.53% | 283,598 |
| Dec 23, 2025 | 377.40 | 382.80 | 374.80 | 377.80 | 377.80 | 0.59% | 1,980,897 |
| Dec 22, 2025 | 376.20 | 381.20 | 368.60 | 375.60 | 375.60 | -1.26% | 999,836 |
| Dec 19, 2025 | 382.80 | 384.90 | 376.80 | 380.40 | 380.40 | -0.47% | 3,739,966 |
| Dec 18, 2025 | 377.20 | 385.80 | 375.80 | 382.20 | 382.20 | 1.38% | 1,369,169 |
| Dec 17, 2025 | 374.40 | 378.00 | 372.80 | 377.00 | 377.00 | 0.75% | 1,385,539 |
| Dec 16, 2025 | 373.60 | 375.20 | 366.60 | 374.20 | 374.20 | 1.91% | 903,651 |
| Dec 15, 2025 | 370.00 | 370.00 | 365.60 | 367.20 | 367.20 | 0.55% | 604,442 |
| Dec 12, 2025 | 370.20 | 371.24 | 364.40 | 365.20 | 365.20 | -1.14% | 865,114 |
| Dec 11, 2025 | 365.80 | 369.40 | 362.80 | 369.40 | 369.40 | 0.98% | 1,015,241 |
| Dec 10, 2025 | 360.00 | 368.40 | 360.00 | 365.80 | 365.80 | 0.55% | 640,663 |
| Dec 9, 2025 | 366.00 | 367.60 | 360.80 | 363.80 | 363.80 | -0.38% | 1,096,726 |
| Dec 8, 2025 | 370.80 | 374.20 | 364.00 | 365.20 | 365.20 | -2.35% | 1,167,391 |
| Dec 5, 2025 | 371.60 | 377.00 | 369.40 | 374.00 | 374.00 | 1.14% | 628,660 |
| Dec 4, 2025 | 367.80 | 373.40 | 365.40 | 369.80 | 369.80 | 0.65% | 915,597 |
| Dec 3, 2025 | 365.80 | 367.80 | 361.40 | 367.40 | 367.40 | 0.60% | 1,910,816 |
| Dec 2, 2025 | 373.40 | 376.20 | 364.80 | 365.20 | 365.20 | -2.20% | 714,003 |
| Dec 1, 2025 | 374.20 | 380.00 | 369.80 | 373.40 | 373.40 | -0.32% | 907,571 |
| Nov 28, 2025 | 374.80 | 376.80 | 372.82 | 374.60 | 374.60 | -0.05% | 705,428 |
| Nov 27, 2025 | 372.20 | 376.80 | 371.78 | 374.80 | 374.80 | 0.75% | 582,244 |
| Nov 26, 2025 | 373.20 | 374.40 | 364.80 | 372.00 | 372.00 | -0.27% | 2,207,480 |
| Nov 25, 2025 | 360.00 | 375.00 | 357.80 | 373.00 | 373.00 | 4.19% | 1,931,055 |
| Nov 24, 2025 | 375.20 | 375.20 | 358.00 | 358.00 | 358.00 | -3.45% | 3,357,016 |
| Nov 21, 2025 | 367.00 | 372.80 | 365.40 | 370.80 | 370.80 | 0.87% | 767,274 |
| Nov 20, 2025 | 377.40 | 382.80 | 367.40 | 367.60 | 367.60 | -4.72% | 1,474,844 |
| Nov 19, 2025 | 385.00 | 389.60 | 377.93 | 385.80 | 379.20 | 1.96% | 1,245,788 |
| Nov 18, 2025 | 378.40 | 379.80 | 375.00 | 378.40 | 371.93 | -0.26% | 1,474,872 |
| Nov 17, 2025 | 384.00 | 386.40 | 379.20 | 379.40 | 372.91 | -0.84% | 1,058,405 |
| Nov 14, 2025 | 385.40 | 389.00 | 379.40 | 382.60 | 376.05 | -1.44% | 1,286,113 |
| Nov 13, 2025 | 392.00 | 395.00 | 383.00 | 388.20 | 381.56 | -1.57% | 1,964,038 |
| Nov 12, 2025 | 399.20 | 400.00 | 392.80 | 394.40 | 387.65 | -0.05% | 765,566 |
| Nov 11, 2025 | 389.80 | 394.60 | 385.80 | 394.60 | 387.85 | 1.60% | 1,106,763 |
| Nov 10, 2025 | 387.00 | 397.20 | 383.60 | 388.40 | 381.76 | 0.88% | 2,511,072 |
| Nov 7, 2025 | 372.60 | 385.00 | 372.60 | 385.00 | 378.41 | 1.10% | 1,573,287 |
| Nov 6, 2025 | 385.00 | 404.20 | 378.40 | 380.80 | 374.29 | 0.74% | 4,057,524 |
| Nov 5, 2025 | 372.00 | 382.20 | 372.00 | 378.00 | 371.53 | 0.05% | 2,282,438 |
| Nov 4, 2025 | 380.40 | 382.20 | 377.00 | 377.80 | 371.34 | -0.74% | 1,329,391 |
| Nov 3, 2025 | 384.20 | 386.60 | 377.80 | 380.60 | 374.09 | -1.45% | 1,681,027 |
| Oct 31, 2025 | 385.60 | 388.40 | 380.00 | 386.20 | 379.59 | -0.26% | 1,280,651 |
| Oct 30, 2025 | 386.80 | 390.20 | 384.40 | 387.20 | 380.58 | 0.21% | 903,461 |
| Oct 29, 2025 | 388.40 | 389.80 | 385.00 | 386.40 | 379.79 | -0.57% | 834,928 |
| Oct 28, 2025 | 394.80 | 396.80 | 388.00 | 388.60 | 381.95 | -1.57% | 899,137 |