Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 378.76
+0.96 (0.25%)
Nov 5, 2025, 2:45 PM BST
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 372.00 | 380.80 | 372.00 | 378.00 | 378.00 | 0.05% | 170,095 |
| Nov 4, 2025 | 380.40 | 382.20 | 377.00 | 377.80 | 377.80 | -0.74% | 1,329,368 |
| Nov 3, 2025 | 384.20 | 386.60 | 377.80 | 380.60 | 380.60 | -1.45% | 1,681,027 |
| Oct 31, 2025 | 385.60 | 388.40 | 380.00 | 386.20 | 386.20 | -0.26% | 1,280,651 |
| Oct 30, 2025 | 386.80 | 390.20 | 384.40 | 387.20 | 387.20 | 0.21% | 903,460 |
| Oct 29, 2025 | 388.40 | 389.80 | 385.00 | 386.40 | 386.40 | -0.57% | 834,928 |
| Oct 28, 2025 | 394.80 | 396.80 | 388.00 | 388.60 | 388.60 | -1.57% | 899,137 |
| Oct 27, 2025 | 390.00 | 394.80 | 385.40 | 394.80 | 394.80 | 1.49% | 1,168,909 |
| Oct 24, 2025 | 386.20 | 392.20 | 384.40 | 389.00 | 389.00 | 0.31% | 1,002,452 |
| Oct 23, 2025 | 385.00 | 387.80 | 383.00 | 387.80 | 387.80 | 0.31% | 901,149 |
| Oct 22, 2025 | 382.60 | 387.80 | 374.40 | 386.60 | 386.60 | 1.63% | 3,592,252 |
| Oct 21, 2025 | 375.00 | 381.40 | 374.00 | 380.40 | 380.40 | 1.49% | 1,081,558 |
| Oct 20, 2025 | 373.60 | 381.20 | 373.60 | 374.80 | 374.80 | -2.04% | 841,770 |
| Oct 17, 2025 | 370.40 | 384.00 | 369.19 | 382.60 | 382.60 | 1.59% | 1,646,107 |
| Oct 16, 2025 | 376.40 | 379.80 | 374.80 | 376.60 | 376.60 | - | 1,310,337 |
| Oct 15, 2025 | 381.00 | 389.40 | 373.20 | 376.60 | 376.60 | -1.10% | 1,339,745 |
| Oct 14, 2025 | 387.60 | 389.80 | 380.80 | 380.80 | 380.80 | -1.65% | 2,250,041 |
| Oct 13, 2025 | 380.00 | 391.40 | 378.60 | 387.20 | 387.20 | 2.49% | 2,466,903 |
| Oct 10, 2025 | 376.60 | 382.20 | 374.80 | 377.80 | 377.80 | 0.48% | 4,729,449 |
| Oct 9, 2025 | 366.80 | 376.00 | 366.00 | 376.00 | 376.00 | 2.73% | 1,900,845 |
| Oct 8, 2025 | 360.00 | 370.00 | 358.00 | 366.00 | 366.00 | 1.84% | 3,060,906 |
| Oct 7, 2025 | 372.20 | 373.00 | 359.40 | 359.40 | 359.40 | -3.07% | 2,476,206 |
| Oct 6, 2025 | 365.00 | 374.00 | 364.40 | 370.80 | 370.80 | 1.59% | 6,915,722 |
| Oct 3, 2025 | 368.80 | 376.80 | 365.00 | 365.00 | 365.00 | -1.72% | 7,036,350 |
| Oct 2, 2025 | 391.00 | 396.34 | 366.20 | 371.40 | 371.40 | -5.01% | 7,042,729 |
| Oct 1, 2025 | 401.00 | 423.80 | 390.00 | 391.00 | 391.00 | -13.03% | 14,714,247 |
| Sep 30, 2025 | 446.80 | 452.20 | 442.20 | 449.60 | 449.60 | 0.72% | 2,200,724 |
| Sep 29, 2025 | 447.20 | 452.80 | 443.00 | 446.40 | 446.40 | -0.71% | 1,434,134 |
| Sep 26, 2025 | 455.80 | 463.60 | 449.60 | 449.60 | 449.60 | -1.71% | 1,148,816 |
| Sep 25, 2025 | 459.60 | 464.80 | 457.00 | 457.40 | 457.40 | -1.04% | 1,045,960 |
| Sep 24, 2025 | 471.80 | 475.00 | 462.20 | 462.20 | 462.20 | -2.49% | 2,609,828 |
| Sep 23, 2025 | 467.00 | 477.80 | 466.40 | 474.00 | 474.00 | 1.33% | 1,787,055 |
| Sep 22, 2025 | 482.00 | 490.80 | 463.60 | 467.80 | 467.80 | -6.40% | 2,658,666 |
| Sep 19, 2025 | 518.50 | 518.50 | 499.80 | 499.80 | 499.80 | -1.61% | 1,358,912 |
| Sep 18, 2025 | 510.50 | 510.50 | 505.00 | 508.00 | 508.00 | 0.20% | 562,010 |
| Sep 17, 2025 | 504.00 | 511.50 | 502.50 | 507.00 | 507.00 | 0.80% | 1,164,596 |
| Sep 16, 2025 | 511.50 | 514.50 | 502.50 | 503.00 | 503.00 | -1.57% | 1,901,850 |
| 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 |