Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 562.00
+0.50 (0.09%)
Oct 15, 2026, 8:54 AM GMT
Tate & Lyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 562.50 | 562.50 | 561.50 | 562.00 | 562.00 | 0.09% | 13,328 |
| Oct 14, 2026 | 562.00 | 562.50 | 561.50 | 561.50 | 561.50 | -0.18% | 410,876 |
| Oct 13, 2026 | 559.00 | 562.50 | 559.00 | 562.50 | 562.50 | 0.27% | 1,270,005 |
| Oct 12, 2026 | 561.00 | 561.00 | 559.50 | 561.00 | 561.00 | 0.36% | 172,441 |
| Oct 9, 2026 | 560.00 | 560.00 | 558.00 | 559.00 | 559.00 | -0.09% | 1,580,651 |
| Oct 8, 2026 | 559.00 | 560.00 | 558.50 | 559.50 | 559.50 | -0.09% | 1,531,788 |
| Oct 7, 2026 | 558.50 | 561.00 | 558.50 | 560.00 | 560.00 | -0.18% | 275,405 |
| Oct 6, 2026 | 561.00 | 562.00 | 559.50 | 561.00 | 561.00 | 0.27% | 977,709 |
| Oct 5, 2026 | 561.00 | 561.00 | 558.50 | 559.50 | 559.50 | - | 667,726 |
| Oct 2, 2026 | 560.00 | 560.50 | 547.50 | 559.50 | 559.50 | 0.18% | 1,968,139 |
| Oct 1, 2026 | 559.00 | 560.00 | 558.50 | 558.50 | 558.50 | -0.09% | 761,412 |
| Sep 30, 2026 | 560.00 | 560.00 | 558.50 | 559.00 | 559.00 | - | 4,108,585 |
| Sep 29, 2026 | 560.00 | 560.00 | 558.50 | 559.00 | 559.00 | -0.18% | 457,534 |
| Sep 28, 2026 | 558.50 | 560.00 | 558.50 | 560.00 | 560.00 | 0.18% | 618,944 |
| Sep 25, 2026 | 559.00 | 559.00 | 558.50 | 559.00 | 559.00 | - | 401,738 |
| Sep 24, 2026 | 559.50 | 559.50 | 558.50 | 559.00 | 559.00 | - | 1,128,312 |
| Sep 23, 2026 | 558.50 | 559.00 | 558.50 | 559.00 | 559.00 | -0.09% | 859,328 |
| Sep 22, 2026 | 559.00 | 559.50 | 558.00 | 559.50 | 559.50 | - | 475,267 |
| Sep 21, 2026 | 559.50 | 559.50 | 557.50 | 559.50 | 559.50 | 0.27% | 290,528 |
| Sep 18, 2026 | 557.50 | 559.00 | 557.50 | 558.00 | 558.00 | - | 1,986,952 |
| Sep 17, 2026 | 558.00 | 559.00 | 557.50 | 558.00 | 558.00 | -0.09% | 939,941 |
| Sep 16, 2026 | 557.00 | 559.00 | 557.00 | 558.50 | 558.50 | - | 587,847 |
| Sep 15, 2026 | 559.00 | 559.00 | 558.00 | 558.50 | 558.50 | -0.09% | 1,283,232 |
| Sep 14, 2026 | 558.50 | 559.00 | 557.00 | 559.00 | 559.00 | 0.18% | 591,256 |
| Sep 11, 2026 | 558.00 | 558.50 | 557.00 | 558.00 | 558.00 | 0.18% | 620,433 |
| Sep 10, 2026 | 558.00 | 558.00 | 556.50 | 557.00 | 557.00 | - | 848,917 |
| Sep 9, 2026 | 558.00 | 558.00 | 556.00 | 557.00 | 557.00 | - | 8,725,914 |
| Sep 8, 2026 | 558.00 | 558.00 | 555.50 | 557.00 | 557.00 | - | 6,874,162 |
| Sep 7, 2026 | 558.00 | 558.00 | 555.75 | 557.00 | 557.00 | -0.18% | 934,266 |
| Sep 4, 2026 | 555.50 | 558.00 | 554.50 | 558.00 | 558.00 | 0.27% | 1,022,996 |
| Sep 3, 2026 | 556.00 | 556.50 | 555.00 | 556.50 | 556.50 | 0.27% | 2,925,989 |
| Sep 2, 2026 | 555.00 | 555.50 | 554.00 | 555.00 | 555.00 | 0.09% | 776,234 |
| Sep 1, 2026 | 553.50 | 557.50 | 553.50 | 554.50 | 554.50 | 0.09% | 827,736 |
| Aug 28, 2026 | 555.00 | 555.00 | 553.50 | 554.00 | 554.00 | -0.09% | 1,971,908 |
| Aug 27, 2026 | 555.00 | 555.00 | 553.50 | 554.50 | 554.50 | - | 252,203 |
| Aug 26, 2026 | 553.50 | 555.00 | 553.50 | 554.50 | 554.50 | 0.09% | 1,164,164 |
| Aug 25, 2026 | 555.00 | 555.00 | 553.50 | 554.00 | 554.00 | 0.09% | 431,848 |
| Aug 24, 2026 | 554.00 | 555.00 | 553.50 | 553.50 | 553.50 | -0.09% | 1,356,224 |
| Aug 21, 2026 | 556.00 | 556.00 | 553.50 | 554.00 | 554.00 | - | 1,902,523 |
| Aug 20, 2026 | 555.00 | 556.00 | 554.00 | 554.00 | 554.00 | - | 436,113 |
| Aug 19, 2026 | 554.00 | 555.50 | 553.00 | 554.00 | 554.00 | 0.18% | 1,461,409 |
| Aug 18, 2026 | 553.00 | 554.00 | 553.00 | 553.00 | 553.00 | -0.09% | 4,426,171 |
| Aug 17, 2026 | 554.00 | 554.00 | 552.50 | 553.50 | 553.50 | - | 3,319,570 |
| Aug 14, 2026 | 554.00 | 554.00 | 553.00 | 553.50 | 553.50 | - | 283,158 |
| Aug 13, 2026 | 553.50 | 554.00 | 552.50 | 553.50 | 553.50 | - | 1,698,784 |
| Aug 12, 2026 | 553.50 | 554.00 | 552.50 | 553.50 | 553.50 | 0.09% | 2,506,647 |
| Aug 11, 2026 | 554.00 | 554.00 | 553.00 | 553.00 | 553.00 | - | 1,396,478 |
| Aug 10, 2026 | 553.50 | 554.00 | 553.00 | 553.00 | 553.00 | - | 768,281 |
| Aug 7, 2026 | 553.00 | 556.50 | 553.00 | 553.00 | 553.00 | -0.18% | 2,274,665 |
| Aug 6, 2026 | 552.00 | 555.00 | 552.00 | 554.00 | 554.00 | 0.09% | 2,904,279 |