Tate & Lyle plc (LON:TATE)
London · Delayed Price · Currency is GBP · Price in GBX 499.40
-9.10 (-1.79%)
May 26, 2026, 4:43 PM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 506.00 | 510.00 | 497.60 | 499.40 | 499.40 | -1.79% | 2,204,752 |
| May 22, 2026 | 508.00 | 516.00 | 501.00 | 508.50 | 508.50 | 0.10% | 1,480,895 |
| May 21, 2026 | 516.00 | 526.50 | 508.00 | 508.00 | 508.00 | -2.68% | 3,139,707 |
| May 20, 2026 | 510.00 | 522.00 | 508.50 | 522.00 | 522.00 | 1.95% | 2,703,020 |
| May 19, 2026 | 521.00 | 534.00 | 510.00 | 512.00 | 512.00 | -1.73% | 7,825,376 |
| May 18, 2026 | 532.50 | 537.00 | 521.00 | 521.00 | 521.00 | -2.80% | 4,538,074 |
| May 15, 2026 | 555.00 | 558.00 | 534.67 | 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 | 363.52 | 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 | 344.66 | 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 | 341.87 | 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 | 346.66 | 353.20 | 353.20 | -2.43% | 1,277,221 |
| 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% | 1,272,364 |
| 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 | 340.80 | 324.40 | 338.80 | 338.80 | 1.93% | 1,501,204 |
| Mar 24, 2026 | 324.40 | 335.40 | 324.40 | 332.40 | 332.40 | 0.79% | 1,390,124 |
| 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 |