Tate & Lyle PLC TATE
LSE · United Kingdom · Consumer Non-Durables
GBp 558.50-0.50 (-0.09%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 559.00 | 0.00% | GBp 559.00 | GBp 560.00 | GBp 558.50 | 217.81K |
| 2026-09-30 | GBp 559.00 | 0.00% | GBp 560.00 | GBp 560.00 | GBp 558.50 | 4.11M |
| 2026-09-29 | GBp 559.00 | -0.18% | GBp 560.00 | GBp 560.00 | GBp 558.50 | 457.57K |
| 2026-09-28 | GBp 560.00 | +0.18% | GBp 558.50 | GBp 560.00 | GBp 558.50 | 619.06K |
| 2026-09-25 | GBp 559.00 | 0.00% | GBp 559.00 | GBp 559.00 | GBp 558.50 | 401.88K |
| 2026-09-24 | GBp 559.00 | 0.00% | GBp 559.50 | GBp 559.50 | GBp 558.50 | 4.03M |
| 2026-09-23 | GBp 559.00 | -0.09% | GBp 558.50 | GBp 559.50 | GBp 558.50 | 859.37K |
| 2026-09-22 | GBp 559.50 | 0.00% | GBp 559.00 | GBp 559.50 | GBp 558.00 | 475.27K |
| 2026-09-21 | GBp 559.50 | +0.27% | GBp 559.50 | GBp 559.50 | GBp 557.50 | 321.10K |
| 2026-09-18 | GBp 558.00 | 0.00% | GBp 557.50 | GBp 559.00 | GBp 557.50 | 1.99M |
| 2026-09-17 | GBp 558.00 | -0.09% | GBp 558.00 | GBp 559.00 | GBp 557.50 | 940.00K |
| 2026-09-16 | GBp 558.50 | 0.00% | GBp 557.00 | GBp 559.00 | GBp 557.00 | 587.88K |
| 2026-09-15 | GBp 558.50 | -0.09% | GBp 559.00 | GBp 559.00 | GBp 558.00 | 1.59M |
| 2026-09-14 | GBp 559.00 | +0.18% | GBp 558.50 | GBp 559.00 | GBp 557.00 | 591.26K |
| 2026-09-11 | GBp 558.00 | +0.18% | GBp 558.00 | GBp 558.50 | GBp 557.00 | 620.43K |
| 2026-09-10 | GBp 557.00 | 0.00% | GBp 558.00 | GBp 558.00 | GBp 555.50 | 1.32M |
| 2026-09-09 | GBp 557.00 | 0.00% | GBp 558.00 | GBp 558.00 | GBp 556.00 | 8.73M |
| 2026-09-08 | GBp 557.00 | 0.00% | GBp 558.00 | GBp 558.00 | GBp 555.50 | 6.87M |
| 2026-09-07 | GBp 557.00 | -0.18% | GBp 558.00 | GBp 558.00 | GBp 555.75 | 934.27K |
| 2026-09-04 | GBp 558.00 | +0.27% | GBp 555.50 | GBp 558.00 | GBp 554.50 | 1.03M |
| 2026-09-03 | GBp 556.50 | +0.27% | GBp 556.00 | GBp 556.50 | GBp 555.00 | 2.93M |
| 2026-09-02 | GBp 555.00 | +0.09% | GBp 555.00 | GBp 555.50 | GBp 554.00 | 776.29K |
| 2026-09-01 | GBp 554.50 | +0.09% | GBp 553.50 | GBp 557.50 | GBp 553.50 | 835.34K |
| 2026-08-28 | GBp 554.00 | -0.09% | GBp 555.00 | GBp 555.00 | GBp 553.50 | 1.97M |
| 2026-08-27 | GBp 554.50 | 0.00% | GBp 555.00 | GBp 555.00 | GBp 553.50 | 252.20K |
| 2026-08-26 | GBp 554.50 | +0.09% | GBp 553.50 | GBp 555.00 | GBp 553.50 | 1.16M |
| 2026-08-25 | GBp 554.00 | +0.09% | GBp 555.00 | GBp 555.00 | GBp 553.50 | 431.85K |
| 2026-08-24 | GBp 553.50 | -0.09% | GBp 554.00 | GBp 555.00 | GBp 553.50 | 1.36M |
| 2026-08-21 | GBp 554.00 | 0.00% | GBp 556.00 | GBp 556.00 | GBp 553.50 | 1.90M |
| 2026-08-20 | GBp 554.00 | 0.00% | GBp 555.00 | GBp 556.00 | GBp 554.00 | 436.11K |
| 2026-08-19 | GBp 554.00 | +0.18% | GBp 554.00 | GBp 555.50 | GBp 553.00 | 1.46M |
| 2026-08-18 | GBp 553.00 | -0.09% | GBp 553.00 | GBp 554.00 | GBp 553.00 | 4.43M |
| 2026-08-17 | GBp 553.50 | 0.00% | GBp 554.00 | GBp 554.00 | GBp 552.50 | 3.32M |
| 2026-08-14 | GBp 553.50 | 0.00% | GBp 554.00 | GBp 554.00 | GBp 553.00 | 283.16K |
| 2026-08-13 | GBp 553.50 | 0.00% | GBp 553.50 | GBp 554.00 | GBp 552.50 | 1.70M |
| 2026-08-12 | GBp 553.50 | +0.09% | GBp 553.50 | GBp 554.00 | GBp 552.50 | 2.51M |
| 2026-08-11 | GBp 553.00 | 0.00% | GBp 554.00 | GBp 554.00 | GBp 553.00 | 1.40M |
| 2026-08-10 | GBp 553.00 | 0.00% | GBp 553.50 | GBp 554.00 | GBp 553.00 | 768.28K |
| 2026-08-07 | GBp 553.00 | -0.18% | GBp 553.00 | GBp 556.50 | GBp 553.00 | 2.27M |
| 2026-08-06 | GBp 554.00 | +0.09% | GBp 552.00 | GBp 555.00 | GBp 552.00 | 2.90M |
| 2026-08-05 | GBp 553.50 | +0.18% | GBp 552.00 | GBp 554.00 | GBp 552.00 | 6.72M |
| 2026-08-04 | GBp 552.50 | -0.18% | GBp 553.50 | GBp 554.50 | GBp 551.51 | 6.91M |
| 2026-08-03 | GBp 553.50 | -0.09% | GBp 555.00 | GBp 555.00 | GBp 553.50 | 1.67M |
| 2026-07-31 | GBp 554.00 | -0.09% | GBp 555.00 | GBp 556.00 | GBp 553.50 | 4.94M |
| 2026-07-30 | GBp 554.50 | 0.00% | GBp 554.50 | GBp 556.00 | GBp 554.00 | 1.27M |
| 2026-07-29 | GBp 554.50 | -0.27% | GBp 555.50 | GBp 556.50 | GBp 551.50 | 3.80M |
| 2026-07-28 | GBp 556.00 | +0.09% | GBp 556.50 | GBp 557.50 | GBp 554.50 | 4.65M |
| 2026-07-27 | GBp 555.50 | -0.18% | GBp 557.50 | GBp 558.00 | GBp 555.50 | 2.93M |
| 2026-07-24 | GBp 556.50 | 0.00% | GBp 557.00 | GBp 558.50 | GBp 556.50 | 910.18K |
| 2026-07-23 | GBp 556.50 | -0.45% | GBp 558.50 | GBp 559.50 | GBp 556.50 | 4.89M |
| 2026-07-22 | GBp 559.00 | -0.09% | GBp 560.00 | GBp 560.50 | GBp 559.00 | 801.14K |
| 2026-07-21 | GBp 559.50 | 0.00% | GBp 560.00 | GBp 560.50 | GBp 558.50 | 960.39K |
| 2026-07-20 | GBp 559.50 | -0.18% | GBp 563.00 | GBp 563.00 | GBp 558.00 | 2.11M |
| 2026-07-17 | GBp 560.50 | -0.36% | GBp 560.00 | GBp 567.50 | GBp 560.00 | 1.11M |
| 2026-07-16 | GBp 562.50 | +0.72% | GBp 559.00 | GBp 563.00 | GBp 558.00 | 1.43M |
| 2026-07-15 | GBp 558.50 | 0.00% | GBp 559.00 | GBp 559.00 | GBp 557.00 | 3.09M |
| 2026-07-14 | GBp 558.50 | +0.18% | GBp 557.00 | GBp 559.50 | GBp 557.00 | 1.31M |
| 2026-07-13 | GBp 557.50 | +0.09% | GBp 558.00 | GBp 559.00 | GBp 557.00 | 634.13K |
| 2026-07-10 | GBp 557.00 | 0.00% | GBp 557.00 | GBp 559.00 | GBp 556.00 | 1.61M |
| 2026-07-09 | GBp 557.00 | -0.71% | GBp 557.50 | GBp 561.00 | GBp 557.00 | 1.50M |
| 2026-07-08 | GBp 561.00 | +0.18% | GBp 561.00 | GBp 561.00 | GBp 558.50 | 4.50M |
| 2026-07-07 | GBp 560.00 | +0.27% | GBp 558.50 | GBp 561.00 | GBp 554.00 | 5.48M |
| 2026-07-06 | GBp 558.50 | -0.09% | GBp 559.00 | GBp 560.50 | GBp 556.88 | 941.06K |
| 2026-07-03 | GBp 559.00 | +0.54% | GBp 555.50 | GBp 559.00 | GBp 554.00 | 3.31M |
| 2026-07-02 | GBp 556.00 | -0.18% | GBp 555.50 | GBp 559.00 | GBp 555.00 | 622.68K |
| 2026-07-01 | GBp 557.00 | +0.54% | GBp 554.00 | GBp 559.50 | GBp 554.00 | 3.48M |
| 2026-06-30 | GBp 554.00 | +0.09% | GBp 554.50 | GBp 555.25 | GBp 554.00 | 1.69M |
| 2026-06-29 | GBp 553.50 | -0.09% | GBp 554.00 | GBp 555.50 | GBp 553.50 | 1.50M |
| 2026-06-26 | GBp 554.00 | 0.00% | GBp 554.00 | GBp 555.50 | GBp 553.50 | 2.26M |
| 2026-06-25 | GBp 554.00 | -0.45% | GBp 559.00 | GBp 559.00 | GBp 554.00 | 2.10M |
| 2026-06-24 | GBp 556.50 | +0.45% | GBp 554.50 | GBp 556.50 | GBp 544.50 | 2.15M |
| 2026-06-23 | GBp 554.00 | 0.00% | GBp 554.50 | GBp 557.00 | GBp 553.50 | 1.89M |
| 2026-06-22 | GBp 554.00 | +0.09% | GBp 553.00 | GBp 555.50 | GBp 553.00 | 12.27M |
| 2026-06-19 | GBp 553.50 | +0.18% | GBp 553.00 | GBp 579.50 | GBp 551.00 | 16.55M |
| 2026-06-18 | GBp 552.50 | -2.90% | GBp 553.50 | GBp 557.00 | GBp 552.50 | 2.39M |
| 2026-06-17 | GBp 569.00 | +0.53% | GBp 567.00 | GBp 570.00 | GBp 565.00 | 5.08M |
| 2026-06-16 | GBp 566.00 | -0.26% | GBp 566.50 | GBp 567.00 | GBp 564.50 | 5.22M |
| 2026-06-15 | GBp 567.50 | +0.44% | GBp 565.00 | GBp 567.50 | GBp 562.50 | 4.57M |
| 2026-06-12 | GBp 565.00 | +0.62% | GBp 562.00 | GBp 565.00 | GBp 560.50 | 3.86M |
| 2026-06-11 | GBp 561.50 | +0.09% | GBp 561.50 | GBp 562.00 | GBp 559.50 | 8.18M |
| 2026-06-10 | GBp 561.00 | -0.09% | GBp 562.00 | GBp 563.00 | GBp 560.75 | 5.22M |
| 2026-06-09 | GBp 561.50 | -0.44% | GBp 561.00 | GBp 564.00 | GBp 560.00 | 8.68M |
| 2026-06-08 | GBp 564.00 | +14.77% | GBp 542.50 | GBp 564.38 | GBp 542.50 | 43.26M |
| 2026-06-05 | GBp 491.40 | -2.60% | GBp 510.00 | GBp 514.50 | GBp 491.40 | 1.01M |
| 2026-06-04 | GBp 504.50 | -0.10% | GBp 505.50 | GBp 511.00 | GBp 500.00 | 1.92M |
| 2026-06-03 | GBp 505.00 | +0.90% | GBp 500.50 | GBp 506.00 | GBp 489.00 | 1.49M |
| 2026-06-02 | GBp 500.50 | +0.58% | GBp 503.00 | GBp 510.00 | GBp 498.20 | 883.73K |
| 2026-06-01 | GBp 497.60 | -1.47% | GBp 504.50 | GBp 513.00 | GBp 495.00 | 993.37K |
| 2026-05-29 | GBp 505.00 | +2.68% | GBp 497.80 | GBp 509.50 | GBp 492.00 | 2.35M |
| 2026-05-28 | GBp 491.80 | -2.42% | GBp 500.00 | GBp 507.00 | GBp 491.80 | 969.10K |