Tate & Lyle (TATE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
30/12/2024 667.50p 667.50p 652.00p 654.00p 959356
27/12/2024 654.00p 658.50p 651.00p 653.00p 1014966
24/12/2024 676.50p 676.50p 655.50p 657.00p 164862
23/12/2024 674.00p 678.50p 659.50p 661.00p 870162
20/12/2024 681.00p 690.00p 663.50p 673.00p 2534586
19/12/2024 680.00p 691.50p 678.00p 683.00p 2038299
18/12/2024 677.00p 699.50p 677.00p 693.00p 799292
17/12/2024 700.00p 705.50p 687.50p 691.50p 1831574
16/12/2024 706.00p 710.50p 702.00p 703.50p 468868
13/12/2024 703.00p 714.00p 702.50p 709.00p 573375
12/12/2024 702.00p 712.40p 701.00p 707.50p 664623
11/12/2024 702.00p 712.50p 701.50p 709.00p 948810
10/12/2024 701.00p 706.06p 700.50p 706.00p 532689
09/12/2024 714.00p 714.50p 703.00p 704.50p 1495177
06/12/2024 713.00p 719.00p 708.50p 709.00p 898684
05/12/2024 702.50p 725.50p 700.00p 712.50p 1143149
04/12/2024 728.50p 729.50p 717.50p 718.00p 779801
03/12/2024 735.50p 736.50p 724.50p 724.50p 887086
02/12/2024 754.50p 754.50p 721.50p 730.00p 671216
29/11/2024 753.50p 753.50p 733.50p 737.00p 726833
28/11/2024 753.00p 753.00p 730.00p 739.00p 665156
27/11/2024 714.00p 737.00p 714.00p 735.00p 614798
26/11/2024 725.00p 743.00p 725.00p 729.50p 1114280
25/11/2024 736.00p 746.50p 731.45p 738.50p 1256247
22/11/2024 730.00p 738.50p 723.50p 737.50p 479475
21/11/2024 716.00p 733.50p 716.00p 729.50p 641966
20/11/2024 720.00p 736.00p 717.00p 733.50p 1270459
19/11/2024 738.50p 748.50p 720.00p 732.50p 1749133
18/11/2024 746.50p 761.50p 736.00p 742.00p 740416
15/11/2024 764.50p 764.50p 741.50p 741.50p 1834974
14/11/2024 755.00p 764.50p 753.00p 757.00p 829198
13/11/2024 773.50p 773.50p 762.50p 762.50p 950590
12/11/2024 767.00p 774.00p 755.00p 767.50p 660080
11/11/2024 760.00p 775.50p 759.00p 773.00p 1280831
08/11/2024 791.00p 793.50p 758.50p 759.50p 1430388
07/11/2024 772.00p 789.00p 769.00p 789.00p 1166833
06/11/2024 769.00p 782.00p 769.00p 774.00p 1493688
05/11/2024 756.50p 773.50p 756.50p 770.50p 838263
04/11/2024 759.50p 765.50p 753.50p 759.50p 715185
01/11/2024 750.00p 764.50p 749.00p 764.50p 1012255
31/10/2024 750.00p 754.00p 745.50p 750.00p 1190045
30/10/2024 761.50p 764.00p 753.50p 754.00p 884342
29/10/2024 765.00p 768.50p 759.50p 763.00p 1172434
28/10/2024 760.50p 768.00p 758.00p 763.50p 2463157
25/10/2024 761.50p 767.00p 757.50p 760.00p 2058666
24/10/2024 770.00p 775.00p 765.00p 767.50p 303120
23/10/2024 771.00p 778.00p 767.50p 767.50p 1690482
22/10/2024 771.50p 785.50p 768.00p 773.50p 3212078
21/10/2024 778.50p 787.50p 769.00p 773.50p 1366818
18/10/2024 771.00p 786.50p 765.50p 786.50p 4222683
17/10/2024 790.00p 805.50p 771.50p 778.00p 4636656
16/10/2024 740.00p 848.50p 725.36p 807.00p 6904161
15/10/2024 711.00p 750.00p 706.00p 745.00p 6249912
14/10/2024 676.50p 719.50p 676.50p 708.00p 4128360
11/10/2024 678.50p 696.00p 678.50p 690.00p 618008
10/10/2024 685.00p 695.50p 685.00p 693.00p 856486
09/10/2024 693.00p 693.00p 682.00p 693.00p 618384
08/10/2024 693.00p 693.00p 679.50p 683.00p 1297459
07/10/2024 678.50p 688.50p 675.00p 688.50p 1187172
04/10/2024 660.00p 681.50p 660.00p 677.00p 792413
03/10/2024 679.50p 679.50p 666.50p 669.00p 674637
02/10/2024 675.00p 682.50p 664.50p 669.50p 1013599
01/10/2024 679.50p 685.00p 674.50p 676.50p 3477346
30/09/2024 684.50p 687.50p 678.00p 682.50p 1736252
27/09/2024 681.50p 687.50p 677.00p 684.50p 872183
26/09/2024 675.00p 684.00p 672.22p 678.00p 1046322
25/09/2024 670.00p 677.50p 664.94p 677.50p 1126692
24/09/2024 669.00p 670.50p 660.00p 665.00p 408331
23/09/2024 669.00p 672.50p 660.50p 668.00p 525180
20/09/2024 663.00p 668.00p 658.50p 662.00p 1551283
19/09/2024 682.00p 682.00p 664.50p 670.00p 755351
18/09/2024 685.00p 685.00p 664.50p 665.50p 717145
17/09/2024 677.50p 677.50p 668.00p 670.00p 771880
16/09/2024 673.00p 678.50p 667.50p 670.00p 919416
13/09/2024 672.00p 680.00p 670.50p 675.50p 980499
12/09/2024 683.00p 683.00p 665.00p 671.50p 1133540
11/09/2024 694.00p 694.00p 673.50p 674.50p 1178057
10/09/2024 690.50p 697.00p 684.00p 685.00p 980734
09/09/2024 686.00p 695.00p 683.50p 695.00p 516730
06/09/2024 696.00p 696.00p 681.00p 683.00p 912528
05/09/2024 685.00p 689.50p 683.00p 684.50p 674463
04/09/2024 678.50p 690.50p 678.00p 688.50p 762277
03/09/2024 683.50p 689.00p 682.50p 683.50p 724259
02/09/2024 678.00p 684.00p 672.50p 684.00p 643028
30/08/2024 670.00p 681.00p 659.50p 677.00p 1014662
29/08/2024 671.00p 677.50p 670.00p 674.00p 666722
28/08/2024 660.00p 676.50p 660.00p 676.50p 851437
27/08/2024 662.50p 672.00p 651.00p 665.50p 2935225
23/08/2024 664.50p 667.00p 651.50p 667.00p 566901
22/08/2024 650.50p 663.00p 637.50p 661.50p 1154714
21/08/2024 658.50p 658.50p 650.00p 655.50p 1036898
20/08/2024 670.50p 670.50p 648.00p 651.50p 583001
19/08/2024 650.50p 657.00p 649.77p 656.50p 553664
16/08/2024 647.00p 664.00p 647.00p 652.50p 1242315
15/08/2024 658.50p 658.50p 645.50p 651.00p 709279
14/08/2024 654.50p 654.50p 640.50p 646.50p 720400
13/08/2024 642.00p 648.00p 642.00p 648.00p 1638956
12/08/2024 650.00p 650.00p 638.50p 643.00p 652622
09/08/2024 630.50p 645.00p 630.50p 640.00p 320773
08/08/2024 654.50p 654.50p 620.00p 640.50p 538142
07/08/2024 642.00p 646.50p 631.50p 645.00p 1289284
06/08/2024 626.00p 641.00p 626.00p 632.50p 3951945
05/08/2024 636.50p 657.50p 622.50p 627.50p 1175179
02/08/2024 652.00p 653.50p 641.00p 641.00p 4404037
01/08/2024 656.00p 661.50p 647.50p 647.50p 1124982
31/07/2024 662.50p 662.50p 651.00p 657.50p 1305748
30/07/2024 642.00p 652.50p 642.00p 648.00p 1195751
29/07/2024 640.00p 664.00p 640.00p 651.50p 861552
26/07/2024 655.00p 655.50p 647.50p 649.50p 984502
25/07/2024 655.00p 655.00p 639.50p 653.00p 1400481
24/07/2024 636.50p 644.00p 633.50p 643.00p 842765
23/07/2024 635.00p 637.00p 631.00p 636.50p 1798198
22/07/2024 637.00p 640.50p 633.00p 635.00p 725623
19/07/2024 655.00p 655.00p 632.00p 634.50p 591274
18/07/2024 644.00p 651.00p 641.50p 650.00p 1288427
17/07/2024 630.00p 635.00p 621.50p 633.50p 1213874
16/07/2024 619.00p 625.00p 612.00p 624.00p 999125
15/07/2024 618.50p 622.00p 614.00p 616.50p 599962
12/07/2024 620.00p 622.50p 612.50p 621.50p 1088950
11/07/2024 622.00p 622.00p 609.00p 614.50p 872779
10/07/2024 610.00p 616.50p 610.00p 616.50p 995560
09/07/2024 611.00p 618.50p 611.00p 613.50p 7424988
08/07/2024 612.00p 618.00p 611.00p 613.50p 628251
05/07/2024 609.00p 617.00p 603.50p 612.50p 1392877
04/07/2024 604.00p 609.00p 600.00p 604.50p 891240
03/07/2024 590.00p 603.78p 590.00p 602.00p 1164492
02/07/2024 597.00p 602.50p 592.00p 601.50p 1886606
01/07/2024 605.00p 609.00p 594.00p 598.50p 5603381
28/06/2024 613.50p 619.50p 589.50p 598.00p 2865649
27/06/2024 616.50p 616.50p 603.00p 612.00p 4423642
26/06/2024 625.00p 627.00p 614.00p 616.50p 1803616
25/06/2024 633.50p 633.50p 623.00p 623.00p 2107640
24/06/2024 621.50p 640.00p 620.00p 631.50p 1796036
21/06/2024 622.00p 635.50p 611.50p 621.50p 2973033
20/06/2024 670.00p 672.50p 593.50p 615.50p 3975983
19/06/2024 674.50p 679.50p 673.50p 677.00p 1263067
18/06/2024 674.50p 681.00p 671.50p 680.00p 635930
17/06/2024 688.50p 688.50p 668.50p 671.50p 780743
14/06/2024 674.00p 678.50p 672.00p 674.00p 460901
13/06/2024 676.00p 676.18p 669.00p 673.50p 4197296
12/06/2024 674.50p 683.50p 668.00p 675.50p 1699965
11/06/2024 682.00p 684.50p 671.50p 673.50p 1070882
10/06/2024 675.50p 694.50p 669.00p 681.50p 2858332
07/06/2024 679.00p 686.00p 675.00p 682.50p 532528
06/06/2024 670.00p 695.00p 662.50p 683.50p 567065
05/06/2024 680.00p 683.00p 675.00p 681.00p 2076167
04/06/2024 675.50p 689.00p 675.50p 676.00p 1116306
03/06/2024 689.00p 731.50p 681.00p 681.00p 1736581
31/05/2024 694.00p 699.50p 686.00p 692.00p 2198961

*Close Price adjusted for both dividends and splits