Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 376.80
-5.20 (-1.36%)
Jan 29, 2026, 4:35 PM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 383.00 | 383.00 | 376.20 | 381.20 | - | -0.21% | 45,619 |
| Jan 28, 2026 | 376.40 | 382.00 | 372.00 | 382.00 | 382.00 | 1.27% | 1,922,013 |
| Jan 27, 2026 | 379.80 | 380.00 | 374.20 | 377.20 | 377.20 | -0.47% | 607,018 |
| Jan 26, 2026 | 380.00 | 380.60 | 371.80 | 379.00 | 379.00 | 0.32% | 670,261 |
| Jan 23, 2026 | 381.40 | 381.40 | 372.60 | 377.80 | 377.80 | 1.07% | 778,795 |
| Jan 22, 2026 | 365.40 | 374.20 | 365.40 | 373.80 | 373.80 | 2.19% | 1,178,240 |
| Jan 21, 2026 | 360.00 | 366.40 | 355.00 | 365.80 | 365.80 | 1.78% | 3,633,846 |
| Jan 20, 2026 | 364.60 | 368.00 | 356.80 | 359.40 | 359.40 | -1.53% | 1,186,013 |
| Jan 19, 2026 | 376.00 | 376.20 | 365.00 | 365.00 | 365.00 | -3.13% | 760,371 |
| Jan 16, 2026 | 375.80 | 379.00 | 372.00 | 376.80 | 376.80 | 0.05% | 1,221,411 |
| Jan 15, 2026 | 373.80 | 376.80 | 369.00 | 376.60 | 376.60 | 1.56% | 1,146,049 |
| Jan 14, 2026 | 372.40 | 379.00 | 363.10 | 370.80 | 370.80 | -0.59% | 1,437,049 |
| Jan 13, 2026 | 374.00 | 377.40 | 368.60 | 373.00 | 373.00 | 0.54% | 2,261,672 |
| Jan 12, 2026 | 374.00 | 374.00 | 365.80 | 371.00 | 371.00 | 0.60% | 661,375 |
| Jan 9, 2026 | 362.20 | 368.80 | 362.20 | 368.80 | 368.80 | 2.33% | 912,170 |
| Jan 8, 2026 | 366.00 | 366.00 | 355.25 | 360.40 | 360.40 | -1.42% | 1,168,029 |
| 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 |