Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 558.00
+1.50 (0.27%)
Sep 4, 2026, 4:56 PM GMT
Tate & Lyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 552.00 | 554.00 | 552.00 | 553.50 | 553.50 | 0.18% | 6,717,905 |
| Aug 4, 2026 | 553.50 | 554.50 | 551.50 | 552.50 | 552.50 | -0.18% | 6,905,154 |
| Aug 3, 2026 | 555.00 | 555.00 | 553.50 | 553.50 | 553.50 | -0.09% | 1,668,879 |
| Jul 31, 2026 | 555.00 | 556.00 | 553.50 | 554.00 | 554.00 | -0.09% | 4,944,730 |
| Jul 30, 2026 | 554.50 | 556.00 | 554.00 | 554.50 | 554.50 | - | 1,271,398 |
| Jul 29, 2026 | 555.50 | 556.50 | 551.50 | 554.50 | 554.50 | -0.27% | 3,804,483 |
| Jul 28, 2026 | 556.50 | 557.50 | 554.50 | 556.00 | 556.00 | 0.09% | 4,646,398 |
| Jul 27, 2026 | 557.50 | 558.00 | 555.50 | 555.50 | 555.50 | -0.18% | 2,932,366 |
| Jul 24, 2026 | 557.00 | 558.50 | 556.50 | 556.50 | 556.50 | - | 910,175 |
| Jul 23, 2026 | 558.50 | 559.50 | 556.50 | 556.50 | 556.50 | -0.45% | 4,891,088 |
| Jul 22, 2026 | 560.00 | 560.50 | 559.00 | 559.00 | 559.00 | -0.09% | 801,145 |
| Jul 21, 2026 | 560.00 | 560.50 | 558.50 | 559.50 | 559.50 | - | 960,385 |
| Jul 20, 2026 | 563.00 | 563.00 | 558.00 | 559.50 | 559.50 | -0.18% | 2,110,911 |
| Jul 17, 2026 | 560.00 | 567.50 | 560.00 | 560.50 | 560.50 | -0.36% | 1,106,871 |
| Jul 16, 2026 | 559.00 | 563.00 | 558.00 | 562.50 | 562.50 | 0.72% | 1,431,409 |
| Jul 15, 2026 | 559.00 | 559.00 | 557.00 | 558.50 | 558.50 | - | 3,092,814 |
| Jul 14, 2026 | 557.00 | 559.50 | 557.00 | 558.50 | 558.50 | 0.18% | 1,313,769 |
| Jul 13, 2026 | 558.00 | 559.00 | 557.00 | 557.50 | 557.50 | 0.09% | 634,135 |
| Jul 10, 2026 | 557.00 | 559.00 | 556.00 | 557.00 | 557.00 | - | 1,612,966 |
| Jul 9, 2026 | 557.50 | 561.00 | 557.00 | 557.00 | 557.00 | -0.71% | 1,502,660 |
| Jul 8, 2026 | 561.00 | 561.00 | 558.50 | 561.00 | 561.00 | 0.18% | 4,503,981 |
| Jul 7, 2026 | 558.50 | 561.00 | 554.00 | 560.00 | 560.00 | 0.27% | 5,482,706 |
| Jul 6, 2026 | 559.00 | 560.50 | 556.90 | 558.50 | 558.50 | -0.09% | 941,063 |
| Jul 3, 2026 | 555.50 | 559.00 | 554.00 | 559.00 | 559.00 | 0.54% | 3,305,529 |
| 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 |