Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 565.32
-2.18 (-0.38%)
Jun 16, 2026, 8:03 AM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 565.00 | 567.50 | 562.50 | 567.50 | 567.50 | 0.44% | 4,567,728 |
| Jun 12, 2026 | 562.00 | 565.00 | 560.50 | 565.00 | 565.00 | 0.62% | 3,858,133 |
| Jun 11, 2026 | 561.50 | 562.00 | 559.50 | 561.50 | 561.50 | 0.09% | 8,184,069 |
| Jun 10, 2026 | 562.00 | 563.00 | 560.80 | 561.00 | 561.00 | -0.09% | 5,218,820 |
| Jun 9, 2026 | 561.00 | 564.00 | 560.00 | 561.50 | 561.50 | -0.44% | 8,681,922 |
| Jun 8, 2026 | 542.50 | 570.00 | 542.50 | 564.00 | 564.00 | 14.77% | 43,260,014 |
| Jun 5, 2026 | 510.00 | 514.50 | 491.40 | 491.40 | 491.40 | -2.60% | 1,005,939 |
| Jun 4, 2026 | 505.50 | 511.00 | 500.00 | 504.50 | 504.50 | -0.10% | 1,915,845 |
| Jun 3, 2026 | 500.50 | 506.00 | 489.00 | 505.00 | 505.00 | 0.90% | 1,487,050 |
| Jun 2, 2026 | 503.00 | 510.00 | 498.20 | 500.50 | 500.50 | 0.58% | 883,733 |
| Jun 1, 2026 | 504.50 | 513.00 | 495.00 | 497.60 | 497.60 | -1.47% | 993,367 |
| May 29, 2026 | 497.80 | 509.50 | 492.00 | 505.00 | 505.00 | 2.68% | 2,347,795 |
| May 28, 2026 | 500.00 | 507.00 | 491.80 | 491.80 | 491.80 | -2.42% | 969,103 |
| May 27, 2026 | 499.00 | 508.00 | 498.20 | 504.00 | 504.00 | 0.92% | 1,364,932 |
| May 26, 2026 | 506.00 | 511.50 | 496.80 | 499.40 | 499.40 | -1.79% | 2,210,522 |
| May 22, 2026 | 508.00 | 518.00 | 501.00 | 508.50 | 508.50 | 0.10% | 1,480,972 |
| May 21, 2026 | 516.00 | 527.00 | 508.00 | 508.00 | 508.00 | -2.68% | 3,139,779 |
| May 20, 2026 | 510.00 | 522.00 | 508.50 | 522.00 | 522.00 | 1.95% | 3,403,140 |
| May 19, 2026 | 521.00 | 534.00 | 510.00 | 512.00 | 512.00 | -1.73% | 7,825,379 |
| May 18, 2026 | 532.50 | 539.50 | 520.00 | 521.00 | 521.00 | -2.80% | 4,538,212 |
| May 15, 2026 | 555.00 | 558.00 | 534.70 | 536.00 | 536.00 | -1.65% | 12,322,440 |
| May 14, 2026 | 376.20 | 580.00 | 372.60 | 545.00 | 545.00 | 45.41% | 15,263,080 |
| May 13, 2026 | 366.20 | 377.00 | 362.80 | 374.80 | 374.80 | 2.40% | 2,583,512 |
| May 12, 2026 | 360.80 | 369.40 | 354.00 | 366.00 | 366.00 | 1.05% | 1,667,908 |
| May 11, 2026 | 370.00 | 370.40 | 361.20 | 362.20 | 362.20 | -2.32% | 1,175,484 |
| May 8, 2026 | 369.10 | 376.70 | 363.90 | 370.80 | 370.80 | -0.19% | 2,440,729 |
| May 7, 2026 | 365.00 | 373.30 | 365.00 | 371.50 | 371.50 | 0.70% | 801,315 |
| May 6, 2026 | 366.70 | 377.90 | 363.50 | 368.90 | 368.90 | 1.46% | 765,830 |
| May 5, 2026 | 369.40 | 372.80 | 356.50 | 363.60 | 363.60 | -1.44% | 1,401,390 |
| May 1, 2026 | 356.10 | 369.10 | 356.10 | 368.90 | 368.90 | 0.49% | 506,689 |
| Apr 30, 2026 | 359.00 | 367.60 | 354.10 | 367.10 | 367.10 | 1.52% | 392,723 |
| 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 | 356.50 | 348.30 | 350.00 | 350.00 | -1.46% | 1,585,419 |
| 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% | 712,352 |
| 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% | 974,130 |
| Apr 16, 2026 | 342.00 | 348.70 | 342.00 | 345.70 | 345.70 | 0.17% | 870,999 |
| Apr 15, 2026 | 352.30 | 355.60 | 344.70 | 345.10 | 345.10 | -1.82% | 1,260,739 |
| Apr 14, 2026 | 349.00 | 354.20 | 349.00 | 351.50 | 351.50 | 0.80% | 718,926 |
| Apr 13, 2026 | 358.30 | 363.10 | 344.70 | 348.70 | 348.70 | -2.95% | 795,814 |
| Apr 10, 2026 | 343.20 | 362.20 | 341.90 | 359.30 | 359.30 | 4.24% | 1,151,097 |
| Apr 9, 2026 | 343.70 | 349.00 | 340.60 | 344.70 | 344.70 | 0.12% | 855,818 |
| 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 | 370.40 | 346.70 | 353.20 | 353.20 | -2.43% | 1,277,221 |