Tate & Lyle plc (LON:TATE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 563.50
+0.50 (0.09%)
Nov 4, 2026, 3:25 PM GMT
Tate & Lyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 564.00 | 565.00 | 563.00 | 563.50 | 563.50 | 0.09% | 112,674 |
| Nov 3, 2026 | 564.00 | 566.00 | 563.00 | 563.00 | 563.00 | -0.35% | 577,618 |
| Nov 2, 2026 | 565.00 | 566.00 | 556.00 | 565.00 | 565.00 | 0.36% | 305,752 |
| Oct 30, 2026 | 564.00 | 566.00 | 563.00 | 563.00 | 563.00 | -0.18% | 328,532 |
| Oct 29, 2026 | 564.00 | 564.00 | 563.00 | 564.00 | 564.00 | - | 387,335 |
| Oct 28, 2026 | 566.00 | 566.00 | 562.00 | 564.00 | 564.00 | - | 1,318,514 |
| Oct 27, 2026 | 566.00 | 566.00 | 561.50 | 564.00 | 564.00 | -0.18% | 979,508 |
| Oct 26, 2026 | 564.50 | 565.00 | 562.00 | 565.00 | 565.00 | 0.09% | 392,413 |
| Oct 23, 2026 | 566.00 | 566.00 | 561.50 | 564.50 | 564.50 | 0.27% | 644,992 |
| Oct 22, 2026 | 563.00 | 566.00 | 562.00 | 563.00 | 563.00 | -0.18% | 791,723 |
| Oct 21, 2026 | 566.00 | 566.50 | 564.00 | 564.00 | 564.00 | -0.35% | 6,093,473 |
| Oct 20, 2026 | 563.50 | 566.00 | 563.00 | 566.00 | 566.00 | 0.27% | 504,311 |
| Oct 19, 2026 | 563.50 | 564.50 | 562.50 | 564.50 | 564.50 | 0.09% | 243,892 |
| Oct 16, 2026 | 564.00 | 565.00 | 563.00 | 564.00 | 564.00 | - | 709,466 |
| Oct 15, 2026 | 562.50 | 564.00 | 561.50 | 564.00 | 564.00 | 0.45% | 2,081,079 |
| Oct 14, 2026 | 562.00 | 562.50 | 561.50 | 561.50 | 561.50 | -0.18% | 410,918 |
| Oct 13, 2026 | 559.00 | 562.50 | 557.00 | 562.50 | 562.50 | 0.27% | 2,738,321 |
| Oct 12, 2026 | 561.00 | 561.00 | 558.50 | 561.00 | 561.00 | 0.36% | 1,136,648 |
| 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% | 1,531,849 |
| Oct 7, 2026 | 558.50 | 561.00 | 558.50 | 560.00 | 560.00 | -0.18% | 281,586 |
| Oct 6, 2026 | 561.00 | 562.00 | 559.00 | 561.00 | 561.00 | 0.27% | 977,760 |
| Oct 5, 2026 | 561.00 | 561.00 | 558.50 | 559.50 | 559.50 | - | 667,726 |
| Oct 2, 2026 | 560.00 | 561.00 | 547.50 | 559.50 | 559.50 | 0.18% | 1,968,189 |
| Oct 1, 2026 | 559.00 | 560.00 | 558.50 | 558.50 | 558.50 | -0.09% | 761,567 |
| 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% | 457,573 |
| Sep 28, 2026 | 558.50 | 560.00 | 558.50 | 560.00 | 560.00 | 0.18% | 619,064 |
| Sep 25, 2026 | 559.00 | 559.00 | 558.50 | 559.00 | 559.00 | - | 401,884 |
| Sep 24, 2026 | 559.50 | 559.50 | 558.50 | 559.00 | 559.00 | - | 4,026,454 |
| Sep 23, 2026 | 558.50 | 559.50 | 558.50 | 559.00 | 559.00 | -0.09% | 859,367 |
| 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% | 321,103 |
| Sep 18, 2026 | 557.50 | 559.00 | 557.50 | 558.00 | 558.00 | - | 1,987,130 |
| Sep 17, 2026 | 558.00 | 559.00 | 557.50 | 558.00 | 558.00 | -0.09% | 939,995 |
| Sep 16, 2026 | 557.00 | 559.00 | 557.00 | 558.50 | 558.50 | - | 587,883 |
| Sep 15, 2026 | 559.00 | 559.00 | 558.00 | 558.50 | 558.50 | -0.09% | 1,585,038 |
| 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 | 555.50 | 557.00 | 557.00 | - | 1,320,619 |
| 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 | 555.80 | 557.00 | 557.00 | -0.18% | 934,266 |
| Sep 4, 2026 | 555.50 | 558.00 | 554.50 | 558.00 | 558.00 | 0.27% | 1,028,996 |
| 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% | 776,286 |
| Sep 1, 2026 | 553.50 | 557.50 | 553.50 | 554.50 | 554.50 | 0.09% | 835,339 |
| 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 |