1. Share Prices

  2. Tate & Lyle PLC (TATE)

399.40p+21.40 (+5.66%)06 Nov 2025, 12:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025372.00p382.20p372.00p378.00p2,282,438
Nov 4, 2025380.40p382.20p377.00p377.80p1,329,390
Nov 3, 2025384.20p386.60p377.80p380.60p1,681,027
Oct 31, 2025385.60p388.40p380.00p386.20p1,280,651
Oct 30, 2025386.80p390.20p384.40p387.20p903,460
Oct 29, 2025388.40p389.80p385.00p386.40p834,928
Oct 28, 2025394.80p396.80p388.00p388.60p899,137
Oct 27, 2025390.00p394.80p385.40p394.80p1,168,909
Oct 24, 2025386.20p392.20p384.40p389.00p1,002,452
Oct 23, 2025385.00p387.80p383.00p387.80p901,149
Oct 22, 2025382.60p387.80p374.40p386.60p3,592,252
Oct 21, 2025375.00p381.40p374.00p380.40p1,081,558
Oct 20, 2025373.60p381.20p373.60p374.80p841,770
Oct 17, 2025370.40p384.00p369.19p382.60p1,646,107
Oct 16, 2025376.40p379.80p374.80p376.60p1,310,337
Oct 15, 2025381.00p389.40p373.20p376.60p1,339,745
Oct 14, 2025387.60p389.80p380.80p380.80p2,250,041
Oct 13, 2025380.00p391.40p378.60p387.20p2,466,903
Oct 10, 2025376.60p382.20p374.80p377.80p4,729,449
Oct 9, 2025366.80p376.00p366.00p376.00p1,900,845
Oct 8, 2025360.00p370.00p358.00p366.00p3,060,906
Oct 7, 2025372.20p373.00p359.40p359.40p2,476,206
Oct 6, 2025365.00p375.18p364.40p370.80p6,915,722
Oct 3, 2025368.80p376.80p365.00p365.00p7,036,350
Oct 2, 2025391.00p396.34p366.20p371.40p7,042,729
Oct 1, 2025401.00p423.80p390.00p391.00p14,644,380
Sep 30, 2025446.80p452.20p442.20p449.60p2,075,852
Sep 29, 2025447.20p452.80p443.00p446.40p1,434,134
Sep 26, 2025455.80p463.60p449.60p449.60p1,148,816
Sep 25, 2025459.60p464.80p457.00p457.40p1,045,960
Sep 24, 2025471.80p475.00p462.20p462.20p2,609,828
Sep 23, 2025467.00p477.80p466.40p474.00p1,787,055
Sep 22, 2025482.00p490.80p463.60p467.80p2,658,666
Sep 19, 2025518.50p518.50p499.80p499.80p1,358,912
Sep 18, 2025510.50p510.50p505.00p508.00p562,010
Sep 17, 2025504.00p511.50p502.00p507.00p1,164,596
Sep 16, 2025511.50p514.50p502.50p503.00p1,901,850
Sep 15, 2025526.50p526.50p509.50p511.00p637,747
Sep 12, 2025519.50p523.50p513.00p515.00p441,538
Sep 11, 2025516.00p524.50p510.00p518.00p894,362
Sep 10, 2025513.50p516.00p505.00p505.00p670,777
Sep 9, 2025524.50p524.50p508.50p512.00p517,192
Sep 8, 2025513.00p515.00p508.50p513.50p627,393
Sep 5, 2025526.50p526.50p509.00p512.00p628,252
Sep 4, 2025512.50p519.00p508.00p514.50p473,841
Sep 3, 2025529.00p529.00p506.93p513.00p1,328,998
Sep 2, 2025529.00p543.50p514.50p514.50p710,814
Sep 1, 2025532.00p535.00p525.50p531.50p562,913
Aug 29, 2025535.00p541.00p530.00p531.50p785,337
Aug 28, 2025539.00p543.00p536.50p539.50p594,293
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90