Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 362.60
-6.30 (-1.71%)
May 5, 2026, 3:44 PM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 356.10 | 369.10 | 356.10 | 368.90 | 368.90 | 0.49% | 506,689 |
| Apr 30, 2026 | 359.00 | 367.10 | 359.00 | 367.10 | 367.10 | 1.52% | 392,517 |
| Apr 29, 2026 | 355.40 | 367.20 | 353.40 | 361.60 | 361.60 | 1.63% | 1,145,901 |
| Apr 28, 2026 | 350.00 | 355.80 | 346.40 | 355.80 | 355.80 | 1.66% | 4,980,416 |
| Apr 27, 2026 | 349.00 | 350.70 | 345.30 | 350.00 | 350.00 | - | 1,457,433 |
| Apr 24, 2026 | 348.40 | 354.20 | 348.30 | 350.00 | 350.00 | -1.46% | 1,585,378 |
| Apr 23, 2026 | 348.00 | 356.90 | 348.00 | 355.20 | 355.20 | -0.36% | 1,601,983 |
| Apr 22, 2026 | 359.50 | 361.30 | 350.00 | 356.50 | 356.50 | 0.11% | 1,102,110 |
| Apr 21, 2026 | 360.00 | 360.30 | 351.40 | 356.10 | 356.10 | -0.11% | 712,347 |
| Apr 20, 2026 | 356.00 | 359.70 | 352.50 | 356.50 | 356.50 | -0.39% | 1,736,070 |
| Apr 17, 2026 | 346.30 | 357.90 | 345.90 | 357.90 | 357.90 | 3.53% | 974,075 |
| Apr 16, 2026 | 342.00 | 348.00 | 342.00 | 345.70 | 345.70 | 0.17% | 870,880 |
| Apr 15, 2026 | 352.30 | 352.30 | 345.00 | 345.10 | 345.10 | -1.82% | 1,260,708 |
| Apr 14, 2026 | 349.00 | 353.80 | 349.00 | 351.50 | 351.50 | 0.80% | 718,899 |
| Apr 13, 2026 | 358.30 | 358.70 | 345.60 | 348.70 | 348.70 | -2.95% | 795,765 |
| Apr 10, 2026 | 343.20 | 362.20 | 341.87 | 359.30 | 359.30 | 4.24% | 1,151,097 |
| Apr 9, 2026 | 343.70 | 346.30 | 341.00 | 344.70 | 344.70 | 0.12% | 855,799 |
| Apr 8, 2026 | 353.90 | 362.90 | 344.30 | 344.30 | 344.30 | -1.12% | 2,072,066 |
| Apr 7, 2026 | 351.70 | 359.60 | 347.20 | 348.20 | 348.20 | -1.14% | 595,145 |
| Apr 2, 2026 | 351.40 | 356.00 | 348.80 | 352.20 | 352.20 | -0.28% | 873,222 |
| Apr 1, 2026 | 368.00 | 369.20 | 346.80 | 353.20 | 353.20 | -2.43% | 1,277,073 |
| Mar 31, 2026 | 359.80 | 366.20 | 354.80 | 362.00 | 362.00 | 0.89% | 1,252,837 |
| Mar 30, 2026 | 349.40 | 358.80 | 346.00 | 358.80 | 358.80 | 2.81% | 1,265,331 |
| Mar 27, 2026 | 346.60 | 349.20 | 341.60 | 349.00 | 349.00 | 0.75% | 1,448,753 |
| Mar 26, 2026 | 338.20 | 349.60 | 337.40 | 346.40 | 346.40 | 2.24% | 824,657 |
| Mar 25, 2026 | 336.60 | 340.00 | 335.40 | 338.80 | 338.80 | 1.93% | 1,501,165 |
| Mar 24, 2026 | 324.40 | 335.00 | 324.40 | 332.40 | 332.40 | 0.79% | 1,390,102 |
| Mar 23, 2026 | 324.80 | 338.20 | 319.40 | 329.80 | 329.80 | 0.12% | 1,344,669 |
| Mar 20, 2026 | 334.60 | 335.60 | 329.40 | 329.40 | 329.40 | -0.66% | 7,241,314 |
| Mar 19, 2026 | 340.60 | 340.80 | 331.00 | 331.60 | 331.60 | -3.72% | 2,029,740 |
| Mar 18, 2026 | 362.00 | 362.00 | 344.40 | 344.40 | 344.40 | -3.64% | 1,168,003 |
| Mar 17, 2026 | 352.80 | 359.20 | 350.40 | 357.40 | 357.40 | 1.30% | 2,455,511 |
| Mar 16, 2026 | 358.20 | 359.40 | 347.60 | 352.80 | 352.80 | -0.79% | 2,541,068 |
| Mar 13, 2026 | 351.60 | 359.60 | 349.51 | 355.60 | 355.60 | 0.23% | 2,382,762 |
| Mar 12, 2026 | 347.40 | 355.60 | 344.20 | 354.80 | 354.80 | 1.60% | 1,846,641 |
| Mar 11, 2026 | 349.00 | 352.40 | 344.00 | 349.20 | 349.20 | - | 939,530 |
| Mar 10, 2026 | 357.00 | 357.80 | 348.00 | 349.20 | 349.20 | -0.57% | 827,860 |
| Mar 9, 2026 | 360.00 | 362.60 | 351.20 | 351.20 | 351.20 | -3.14% | 2,947,608 |
| Mar 6, 2026 | 364.40 | 366.40 | 359.40 | 362.60 | 362.60 | 0.22% | 1,364,228 |
| Mar 5, 2026 | 367.20 | 367.20 | 357.00 | 361.80 | 361.80 | 2.09% | 1,217,344 |
| Mar 4, 2026 | 353.00 | 363.00 | 352.60 | 354.40 | 354.40 | 0.34% | 2,063,591 |
| Mar 3, 2026 | 367.40 | 371.00 | 352.40 | 353.20 | 353.20 | -3.86% | 2,932,852 |
| Mar 2, 2026 | 375.00 | 376.20 | 367.20 | 367.40 | 367.40 | -2.44% | 4,375,158 |
| Feb 27, 2026 | 378.80 | 383.40 | 372.20 | 376.60 | 376.60 | -0.42% | 1,758,270 |
| Feb 26, 2026 | 410.00 | 410.00 | 373.20 | 378.20 | 378.20 | -5.26% | 8,532,393 |
| Feb 25, 2026 | 405.60 | 409.20 | 398.00 | 399.20 | 399.20 | -1.53% | 2,922,891 |
| Feb 24, 2026 | 401.60 | 412.20 | 397.40 | 405.40 | 405.40 | 1.86% | 1,340,423 |
| Feb 23, 2026 | 400.80 | 402.20 | 393.60 | 398.00 | 398.00 | -0.70% | 817,319 |
| Feb 20, 2026 | 397.40 | 405.60 | 396.20 | 400.80 | 400.80 | 0.96% | 1,194,005 |
| Feb 19, 2026 | 397.20 | 400.40 | 393.80 | 397.00 | 397.00 | 0.15% | 658,015 |