Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 558.50
-0.50 (-0.09%)
Jul 6, 2026, 1:07 PM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 555.50 | 557.50 | 555.50 | 557.00 | - | 0.18% | 476,157 |
| Jul 2, 2026 | 555.50 | 559.00 | 555.00 | 556.00 | 556.00 | -0.18% | 622,679 |
| Jul 1, 2026 | 554.00 | 559.50 | 554.00 | 557.00 | 557.00 | 0.54% | 3,478,315 |
| Jun 30, 2026 | 554.50 | 555.30 | 554.00 | 554.00 | 554.00 | 0.09% | 1,693,988 |
| Jun 29, 2026 | 554.00 | 555.50 | 553.50 | 553.50 | 553.50 | -0.09% | 1,498,719 |
| Jun 26, 2026 | 554.00 | 555.50 | 553.50 | 554.00 | 554.00 | - | 2,258,372 |
| Jun 25, 2026 | 559.00 | 559.00 | 554.00 | 554.00 | 554.00 | -0.45% | 2,100,778 |
| Jun 24, 2026 | 554.50 | 556.50 | 544.50 | 556.50 | 556.50 | 0.45% | 2,151,620 |
| Jun 23, 2026 | 554.50 | 557.00 | 553.50 | 554.00 | 554.00 | - | 1,892,498 |
| Jun 22, 2026 | 553.00 | 555.50 | 553.00 | 554.00 | 554.00 | 0.09% | 12,269,974 |
| Jun 19, 2026 | 553.00 | 579.50 | 551.00 | 553.50 | 553.50 | 0.18% | 16,550,230 |
| Jun 18, 2026 | 553.50 | 557.00 | 552.50 | 552.50 | 552.50 | -0.59% | 2,394,317 |
| Jun 17, 2026 | 567.00 | 570.00 | 565.00 | 569.00 | 555.80 | 0.53% | 5,078,326 |
| Jun 16, 2026 | 566.50 | 567.00 | 564.50 | 566.00 | 552.87 | -0.26% | 5,223,545 |
| Jun 15, 2026 | 565.00 | 567.50 | 562.50 | 567.50 | 554.34 | 0.44% | 4,567,728 |
| Jun 12, 2026 | 562.00 | 565.00 | 560.50 | 565.00 | 551.89 | 0.62% | 3,858,133 |
| Jun 11, 2026 | 561.50 | 562.00 | 559.50 | 561.50 | 548.47 | 0.09% | 8,184,069 |
| Jun 10, 2026 | 562.00 | 563.00 | 560.80 | 561.00 | 547.99 | -0.09% | 5,218,820 |
| Jun 9, 2026 | 561.00 | 564.00 | 560.00 | 561.50 | 548.47 | -0.44% | 8,681,922 |
| Jun 8, 2026 | 542.50 | 570.00 | 542.50 | 564.00 | 550.92 | 14.77% | 43,260,014 |
| Jun 5, 2026 | 510.00 | 514.50 | 491.40 | 491.40 | 480.00 | -2.60% | 1,005,939 |
| Jun 4, 2026 | 505.50 | 511.00 | 500.00 | 504.50 | 492.80 | -0.10% | 1,915,845 |
| Jun 3, 2026 | 500.50 | 506.00 | 489.00 | 505.00 | 493.29 | 0.90% | 1,487,050 |
| Jun 2, 2026 | 503.00 | 510.00 | 498.20 | 500.50 | 488.89 | 0.58% | 883,733 |
| Jun 1, 2026 | 504.50 | 513.00 | 495.00 | 497.60 | 486.06 | -1.47% | 993,367 |
| May 29, 2026 | 497.80 | 509.50 | 492.00 | 505.00 | 493.29 | 2.68% | 2,347,795 |
| May 28, 2026 | 500.00 | 507.00 | 491.80 | 491.80 | 480.39 | -2.42% | 969,103 |
| May 27, 2026 | 499.00 | 508.00 | 498.20 | 504.00 | 492.31 | 0.92% | 1,364,932 |
| May 26, 2026 | 506.00 | 511.50 | 496.80 | 499.40 | 487.82 | -1.79% | 2,210,522 |
| May 22, 2026 | 508.00 | 518.00 | 501.00 | 508.50 | 496.70 | 0.10% | 1,480,972 |
| May 21, 2026 | 516.00 | 527.00 | 508.00 | 508.00 | 496.22 | -2.68% | 3,139,779 |
| May 20, 2026 | 510.00 | 522.00 | 508.50 | 522.00 | 509.89 | 1.95% | 3,403,140 |
| May 19, 2026 | 521.00 | 534.00 | 510.00 | 512.00 | 500.12 | -1.73% | 7,825,379 |
| May 18, 2026 | 532.50 | 539.50 | 520.00 | 521.00 | 508.91 | -2.80% | 4,538,212 |
| May 15, 2026 | 555.00 | 558.00 | 534.70 | 536.00 | 523.57 | -1.65% | 12,322,440 |
| May 14, 2026 | 376.20 | 580.00 | 372.60 | 545.00 | 532.36 | 45.41% | 15,263,080 |
| May 13, 2026 | 366.20 | 377.00 | 362.80 | 374.80 | 366.11 | 2.40% | 2,583,512 |
| May 12, 2026 | 360.80 | 369.40 | 354.00 | 366.00 | 357.51 | 1.05% | 1,667,908 |
| May 11, 2026 | 370.00 | 370.40 | 361.20 | 362.20 | 353.80 | -2.32% | 1,175,484 |
| May 8, 2026 | 369.10 | 376.70 | 363.90 | 370.80 | 362.20 | -0.19% | 2,440,729 |
| May 7, 2026 | 365.00 | 373.30 | 365.00 | 371.50 | 362.88 | 0.70% | 801,315 |
| May 6, 2026 | 366.70 | 377.90 | 363.50 | 368.90 | 360.34 | 1.46% | 765,830 |
| May 5, 2026 | 369.40 | 372.80 | 356.50 | 363.60 | 355.17 | -1.44% | 1,401,390 |
| May 1, 2026 | 356.10 | 369.10 | 356.10 | 368.90 | 360.34 | 0.49% | 506,689 |
| Apr 30, 2026 | 359.00 | 367.60 | 354.10 | 367.10 | 358.58 | 1.52% | 392,723 |
| Apr 29, 2026 | 355.40 | 367.20 | 353.40 | 361.60 | 353.21 | 1.63% | 1,145,901 |
| Apr 28, 2026 | 350.00 | 355.80 | 346.40 | 355.80 | 347.55 | 1.66% | 4,980,416 |
| Apr 27, 2026 | 349.00 | 350.70 | 345.30 | 350.00 | 341.88 | - | 1,457,433 |
| Apr 24, 2026 | 348.40 | 356.50 | 348.30 | 350.00 | 341.88 | -1.46% | 1,585,419 |
| Apr 23, 2026 | 348.00 | 356.90 | 348.00 | 355.20 | 346.96 | -0.36% | 1,601,983 |