Tate & Lyle (TATE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tate & Lyle

Date Open High Low Close* Volume
14/10/2025 387.60p 389.80p 380.80p 380.80p 2250006
13/10/2025 380.00p 391.40p 378.60p 387.20p 2464260
10/10/2025 376.60p 382.20p 374.80p 377.80p 4729372
09/10/2025 366.80p 376.00p 366.00p 376.00p 1900559
08/10/2025 360.00p 370.00p 358.00p 366.00p 3060823
07/10/2025 372.20p 373.00p 359.40p 359.40p 2473999
06/10/2025 365.00p 374.00p 364.40p 370.80p 6665638
03/10/2025 368.80p 376.80p 365.00p 365.00p 7036229
02/10/2025 391.00p 396.34p 366.20p 371.40p 7042686
01/10/2025 401.00p 423.80p 390.00p 391.00p 14641934
30/09/2025 446.80p 452.20p 442.20p 449.60p 2075724
29/09/2025 447.20p 452.80p 443.00p 446.40p 1433962
26/09/2025 455.80p 463.60p 449.60p 449.60p 1148673
25/09/2025 459.60p 464.80p 457.00p 457.40p 1045853
24/09/2025 471.80p 475.00p 462.20p 462.20p 2589857
23/09/2025 467.00p 477.80p 466.40p 474.00p 1786884
22/09/2025 482.00p 490.80p 463.60p 467.80p 2658480
19/09/2025 518.50p 518.50p 499.80p 499.80p 1358790
18/09/2025 510.50p 510.50p 505.00p 508.00p 561936
17/09/2025 504.00p 511.50p 502.00p 507.00p 1164523
16/09/2025 526.50p 526.50p 511.00p 503.00p 1901704
15/09/2025 526.50p 526.50p 509.50p 511.00p 637568
12/09/2025 519.50p 523.50p 513.00p 515.00p 441429
11/09/2025 513.50p 513.50p 505.00p 518.00p 793511
10/09/2025 513.50p 516.00p 505.00p 505.00p 670682
09/09/2025 524.50p 524.50p 508.50p 512.00p 517109
08/09/2025 513.00p 515.00p 508.50p 513.50p 627263
05/09/2025 526.50p 526.50p 509.00p 512.00p 628169
04/09/2025 512.50p 519.00p 508.00p 514.50p 473752
03/09/2025 529.00p 529.00p 506.93p 513.00p 1318898
02/09/2025 529.00p 543.50p 516.00p 514.50p 710643
01/09/2025 532.00p 535.00p 525.50p 531.50p 559657
29/08/2025 535.00p 541.00p 530.00p 531.50p 785203
28/08/2025 539.00p 543.00p 536.50p 539.50p 594160
27/08/2025 535.00p 545.00p 535.00p 539.00p 397709
26/08/2025 542.50p 550.00p 541.00p 541.00p 583701
22/08/2025 554.00p 554.00p 543.00p 550.00p 432052
21/08/2025 548.50p 549.00p 543.00p 547.00p 315561
20/08/2025 547.50p 549.50p 535.58p 548.50p 681983
19/08/2025 530.50p 538.00p 528.00p 538.00p 1006705
18/08/2025 525.50p 532.50p 524.00p 529.00p 705042
15/08/2025 536.00p 537.50p 527.50p 527.50p 732799
14/08/2025 539.00p 540.00p 532.00p 533.00p 460781
13/08/2025 531.00p 539.50p 531.00p 536.50p 803269
12/08/2025 541.00p 541.50p 534.00p 536.00p 602208
11/08/2025 550.00p 550.16p 534.50p 536.00p 666243
08/08/2025 530.00p 546.00p 530.00p 546.00p 415840
07/08/2025 530.00p 542.50p 530.00p 537.00p 467916
06/08/2025 534.50p 541.50p 534.50p 540.00p 513049
05/08/2025 530.00p 539.50p 530.00p 536.50p 564675
04/08/2025 534.00p 535.00p 526.00p 534.00p 1397319
01/08/2025 545.00p 545.00p 533.00p 534.50p 2225002
31/07/2025 545.00p 545.00p 533.00p 536.00p 908904
30/07/2025 540.00p 548.00p 535.00p 536.00p 724127
29/07/2025 538.00p 546.50p 538.00p 542.00p 1198279
28/07/2025 552.00p 552.00p 540.50p 543.50p 1008380
25/07/2025 538.00p 545.00p 537.50p 542.00p 2772288
24/07/2025 526.00p 543.50p 524.00p 543.00p 607388
23/07/2025 539.00p 539.00p 530.50p 530.50p 890417
22/07/2025 539.00p 539.00p 521.50p 531.00p 822725
21/07/2025 525.00p 530.50p 523.00p 527.00p 630662
18/07/2025 533.00p 533.00p 522.00p 524.50p 562912
17/07/2025 514.00p 522.50p 511.50p 520.00p 1001191
16/07/2025 522.50p 529.50p 517.50p 517.50p 651479
15/07/2025 521.00p 525.50p 515.50p 523.00p 1691652
14/07/2025 519.00p 523.50p 514.00p 521.00p 1693125
11/07/2025 530.00p 534.00p 517.50p 517.50p 650518
10/07/2025 515.50p 529.00p 515.50p 529.00p 664591
09/07/2025 531.00p 531.00p 516.00p 516.00p 1072368
08/07/2025 528.00p 533.25p 520.72p 526.50p 2285356
07/07/2025 552.00p 552.00p 530.50p 530.50p 1605656
04/07/2025 551.00p 553.50p 544.50p 548.50p 1998975
03/07/2025 542.00p 552.00p 539.50p 551.00p 8119121
02/07/2025 534.50p 550.50p 532.50p 542.00p 2043136
01/07/2025 516.50p 522.50p 508.50p 521.00p 953661
30/06/2025 523.00p 529.50p 513.50p 516.50p 1424503
27/06/2025 526.00p 530.50p 515.00p 527.50p 2297322
26/06/2025 510.00p 525.50p 504.70p 520.00p 2286554
25/06/2025 532.00p 533.43p 510.00p 510.00p 1938279
24/06/2025 525.00p 534.50p 525.00p 532.50p 1604349
23/06/2025 525.00p 529.50p 512.00p 519.50p 844839
20/06/2025 529.00p 536.50p 527.00p 530.00p 1685880
19/06/2025 535.00p 543.50p 524.00p 528.00p 1883308
18/06/2025 537.50p 544.50p 537.50p 544.50p 1056922
17/06/2025 535.00p 543.00p 535.00p 538.50p 1265989
16/06/2025 540.00p 550.00p 537.00p 539.50p 538794
13/06/2025 548.50p 549.00p 536.00p 540.50p 718967
12/06/2025 545.50p 548.13p 540.50p 544.00p 929425
11/06/2025 553.50p 557.50p 546.50p 546.50p 929213
10/06/2025 553.00p 561.50p 552.50p 554.50p 866603
09/06/2025 553.00p 559.00p 550.00p 552.50p 578898
06/06/2025 548.50p 557.50p 548.50p 556.00p 1103100
05/06/2025 549.50p 554.50p 549.50p 550.00p 1352120
04/06/2025 554.50p 556.50p 545.00p 552.00p 1284758
03/06/2025 541.00p 549.50p 537.50p 545.00p 1052084
02/06/2025 545.00p 554.50p 545.00p 545.50p 507251
30/05/2025 545.00p 561.50p 545.00p 553.00p 1472371
29/05/2025 553.00p 558.50p 547.00p 547.50p 973704
28/05/2025 552.00p 564.50p 551.50p 552.00p 1045064
27/05/2025 550.50p 560.00p 545.50p 554.00p 1380804
23/05/2025 564.00p 585.00p 541.50p 545.00p 1483748
22/05/2025 597.50p 610.00p 565.50p 572.50p 1099730
21/05/2025 596.50p 610.00p 595.98p 603.00p 772626
20/05/2025 601.00p 608.50p 593.50p 603.50p 761125
19/05/2025 599.50p 601.00p 591.00p 599.50p 560264
16/05/2025 594.50p 605.00p 591.50p 601.00p 1721531
15/05/2025 570.00p 588.00p 569.00p 585.50p 2295491
14/05/2025 569.00p 582.50p 569.00p 574.50p 1213572
13/05/2025 568.50p 577.50p 568.50p 574.50p 296048
12/05/2025 585.50p 590.50p 565.00p 574.00p 1374661
09/05/2025 574.50p 590.00p 570.50p 586.50p 627918
08/05/2025 573.50p 579.00p 569.00p 570.00p 581668
07/05/2025 573.50p 577.00p 566.94p 571.00p 660748
06/05/2025 563.50p 569.00p 558.50p 568.50p 942232
02/05/2025 558.00p 562.50p 556.50p 559.00p 467324
01/05/2025 562.50p 562.50p 554.00p 557.00p 381593
30/04/2025 560.00p 564.00p 550.50p 558.00p 771794
29/04/2025 547.00p 559.00p 547.00p 556.50p 445665
28/04/2025 554.50p 558.50p 551.00p 553.00p 429293
25/04/2025 557.00p 557.50p 545.00p 552.00p 492821
24/04/2025 544.00p 551.50p 537.00p 551.50p 2453556
23/04/2025 548.50p 559.00p 544.00p 544.50p 944120
22/04/2025 549.00p 549.00p 540.50p 547.00p 1093898
17/04/2025 537.50p 542.00p 533.50p 541.00p 1204847
16/04/2025 530.50p 540.50p 526.00p 535.50p 1663890
15/04/2025 513.50p 535.50p 508.50p 534.50p 1135927
14/04/2025 499.00p 506.00p 498.20p 503.50p 600383
11/04/2025 496.80p 499.40p 488.80p 495.00p 650365
10/04/2025 499.80p 507.00p 488.20p 493.60p 1064019
09/04/2025 482.00p 486.00p 470.20p 481.20p 974822
08/04/2025 489.00p 499.20p 483.20p 491.80p 1281586
07/04/2025 491.60p 502.00p 460.40p 481.40p 2230364
04/04/2025 519.00p 519.00p 494.00p 496.20p 1094828
03/04/2025 513.50p 526.50p 512.50p 515.00p 1917980
02/04/2025 534.00p 534.00p 515.00p 521.00p 710630
01/04/2025 517.50p 526.00p 517.50p 522.50p 1399415
31/03/2025 524.00p 526.50p 517.50p 517.50p 760735
28/03/2025 523.00p 531.00p 519.50p 528.50p 458240
27/03/2025 510.50p 523.50p 510.50p 522.50p 2611022
26/03/2025 522.50p 524.50p 515.50p 521.00p 596849
25/03/2025 533.50p 533.50p 520.50p 523.00p 1402908
24/03/2025 533.00p 536.50p 527.50p 527.50p 1413711
21/03/2025 532.50p 537.00p 530.50p 533.00p 2544520
20/03/2025 542.00p 542.50p 531.00p 534.50p 853758
19/03/2025 536.00p 540.50p 534.50p 538.00p 733595
18/03/2025 542.00p 546.50p 535.50p 538.00p 693804
17/03/2025 528.00p 540.00p 524.50p 540.00p 958584
14/03/2025 517.50p 529.50p 516.00p 526.50p 3824544
13/03/2025 513.00p 518.50p 506.50p 518.50p 820378
12/03/2025 531.00p 531.00p 513.00p 514.50p 1172500
11/03/2025 524.50p 528.00p 518.00p 519.50p 953716
10/03/2025 529.50p 537.00p 520.50p 526.50p 1728625
07/03/2025 519.00p 531.50p 515.00p 527.50p 2835342
06/03/2025 527.50p 531.00p 518.50p 518.50p 1586126
05/03/2025 527.50p 536.00p 519.50p 524.50p 1247785
04/03/2025 531.00p 535.50p 525.50p 527.00p 4457854
03/03/2025 543.50p 547.50p 535.50p 535.50p 1557380
28/02/2025 539.50p 549.00p 535.50p 545.00p 1992593
27/02/2025 564.50p 565.50p 542.50p 542.50p 2387880
26/02/2025 566.50p 569.00p 560.50p 563.00p 816243
25/02/2025 561.50p 568.50p 559.00p 565.00p 1042172
24/02/2025 554.50p 565.00p 552.00p 565.00p 940597
21/02/2025 545.50p 555.50p 544.00p 550.00p 911486
20/02/2025 545.00p 550.00p 539.50p 543.50p 587672
19/02/2025 545.50p 551.50p 531.50p 543.50p 1997515
18/02/2025 570.00p 572.00p 553.50p 553.50p 2105551
17/02/2025 583.50p 585.50p 562.50p 568.00p 987899
14/02/2025 590.00p 595.50p 572.00p 580.00p 908691
13/02/2025 595.50p 606.63p 554.50p 590.00p 3427800
12/02/2025 654.00p 655.50p 630.00p 632.00p 1451056
11/02/2025 663.00p 663.00p 641.00p 646.00p 593154
10/02/2025 650.00p 654.50p 646.00p 650.00p 437229
07/02/2025 639.00p 662.00p 639.00p 649.00p 615530
06/02/2025 650.00p 659.00p 649.50p 656.00p 447611
05/02/2025 648.50p 653.50p 641.50p 649.50p 583566
04/02/2025 650.00p 663.00p 644.83p 645.50p 518499
03/02/2025 651.50p 655.00p 645.50p 655.00p 613214
31/01/2025 663.00p 665.50p 657.50p 657.50p 805019
30/01/2025 643.00p 662.00p 643.00p 661.00p 398128
29/01/2025 649.50p 665.50p 649.50p 656.50p 440841
28/01/2025 640.00p 668.14p 640.00p 660.50p 746540
27/01/2025 647.00p 657.00p 632.00p 646.00p 480160
24/01/2025 669.00p 669.00p 647.00p 650.50p 509726
23/01/2025 657.50p 658.50p 651.50p 655.50p 521854
22/01/2025 644.50p 668.50p 644.50p 656.50p 771359
21/01/2025 655.00p 663.00p 647.00p 659.50p 841672
20/01/2025 657.00p 658.50p 644.50p 654.00p 1801741
17/01/2025 640.00p 654.00p 640.00p 651.00p 759057
16/01/2025 643.00p 649.50p 641.00p 647.00p 723132
15/01/2025 634.50p 644.00p 628.50p 643.50p 3860786
14/01/2025 634.00p 636.50p 624.50p 629.00p 2724069
13/01/2025 622.00p 630.50p 617.50p 630.00p 1605374
10/01/2025 638.50p 640.00p 617.39p 622.00p 1022441
09/01/2025 635.00p 642.00p 626.50p 640.00p 2788535
08/01/2025 654.00p 655.50p 634.50p 636.00p 1899789
07/01/2025 645.50p 652.00p 639.50p 650.00p 904614
06/01/2025 649.00p 654.00p 644.50p 648.50p 603784
03/01/2025 657.00p 683.00p 647.00p 654.50p 1996698
02/01/2025 659.00p 666.00p 649.50p 658.00p 1012263
31/12/2024 639.00p 656.00p 639.00p 649.50p 456602

*Close Price adjusted for both dividends and splits