Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 553.50
0.00 (0.00%)
Aug 14, 2026, 4:36 PM GMT
Tate & Lyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 554.00 | 554.00 | 553.00 | 553.50 | 553.50 | - | 283,099 |
| Aug 13, 2026 | 553.50 | 554.00 | 553.00 | 553.50 | 553.50 | - | 1,698,758 |
| 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 |
| 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 |