Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 377.20
-3.60 (-0.95%)
Oct 15, 2025, 12:44 PM BST
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 381.00 | 389.40 | 379.40 | 380.80 | 380.80 | - | 137,284 |
| Oct 14, 2025 | 387.60 | 389.80 | 380.80 | 380.80 | 380.80 | -1.65% | 2,250,006 |
| 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 |
| 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 |