Tate & Lyle plc (FRA:TLYB)
Germany
· Delayed Price · Currency is EUR 4.174
+0.022 (0.53%)
At close: Dec 4, 2025
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.53% | - |
| Dec 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.54% | - |
| Dec 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.33% | - |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Nov 28, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.75% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.09% | - |
| Nov 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.46% | - |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.89% | - |
| Nov 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Nov 21, 2025 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | -1.99% | 582 |
| Nov 20, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.13% | - |
| Nov 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.14% | - |
| Nov 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -1.34% | - |
| Nov 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -1.05% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -2.20% | - |
| Nov 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 0.27% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.94% | - |
| Nov 11, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.41 | 1.91% | 442 |
| Nov 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 1.85% | - |
| Nov 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 0.32% | - |
| Nov 6, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | 0.65% | - |
| Nov 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.19% | - |
| Nov 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.22 | -2.37% | - |
| Nov 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.09% | - |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 0.18% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | -2.70% | - |
| Oct 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | 0.53% | 250 |
| Oct 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.41 | -1.10% | - |
| Oct 27, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.46 | 2.07% | 1,174 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.18% | - |
| Oct 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 2.01% | - |
| Oct 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | -0.09% | - |
| Oct 21, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.30 | -0.91% | - |
| Oct 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 1.80% | - |
| Oct 17, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.26 | -0.41% | - |
| Oct 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | -2.64% | - |
| Oct 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | -0.22% | - |
| Oct 14, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.40 | -0.04% | 500 |
| Oct 13, 2025 | 4.38 | 4.56 | 4.38 | 4.48 | 4.40 | 2.10% | 5,400 |
| Oct 10, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.31 | 3.83% | 8,432 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | 1.59% | - |
| Oct 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -2.21% | - |
| Oct 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 0.33% | - |
| Oct 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -1.71% | - |
| Oct 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -2.49% | - |
| Oct 2, 2025 | 4.64 | 4.64 | 4.43 | 4.43 | 4.35 | -3.74% | 1,600 |
| Oct 1, 2025 | 5.20 | 5.20 | 4.60 | 4.60 | 4.52 | -10.02% | 3,515 |
| Sep 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.02 | -1.35% | - |
| Sep 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.09 | -1.52% | - |
| Sep 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | -1.31% | - |
| Sep 25, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.24 | -1.75% | - |
| Sep 24, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 0.09% | - |
| Sep 23, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 1.12% | - |
| Sep 22, 2025 | 5.84 | 5.84 | 5.36 | 5.36 | 5.27 | -8.38% | 3,000 |
| Sep 19, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.75 | - | 200 |
| Sep 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | 0.69% | - |
| Sep 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | -0.09% | - |
| Sep 16, 2025 | 5.91 | 5.91 | 5.82 | 5.82 | 5.71 | -2.60% | 497 |
| Sep 15, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | -2.13% | - |
| Sep 12, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | 5.99 | 3.13% | 1,247 |
| Sep 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.81 | 0.17% | - |
| Sep 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.80 | -0.17% | - |
| Sep 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.81 | -0.17% | - |
| Sep 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.82 | -0.59% | - |
| Sep 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | 0.42% | - |
| Sep 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.83 | -0.59% | - |
| Sep 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | -3.01% | - |
| Sep 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.05 | -0.49% | - |
| Sep 1, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.08 | -0.72% | - |
| Aug 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.12 | -0.64% | - |
| Aug 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.16 | -0.08% | - |
| Aug 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.16 | -1.03% | - |
| Aug 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | -0.55% | - |
| Aug 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 0.79% | - |
| Aug 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.21 | -0.39% | - |
| Aug 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 2.01% | - |
| Aug 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.12 | 1.22% | - |
| Aug 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | -0.24% | - |
| Aug 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.06 | -1.36% | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | 0.40% | - |
| Aug 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.12 | -0.32% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | - |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -0.64% | - |
| Aug 11, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.17 | 1.29% | - |
| Aug 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.10 | 0.16% | - |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | 0.73% | - |
| Aug 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 0.33% | - |
| Aug 5, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | -0.89% | - |
| Aug 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.08 | -0.32% | - |
| Aug 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.10 | -0.32% | - |
| Jul 31, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.12 | -1.11% | - |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 0.24% | - |
| Jul 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.17 | 1.13% | - |
| Jul 28, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.10 | -0.64% | - |
| Jul 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | 0.40% | - |
| Jul 24, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.12 | 0.48% | - |
| Jul 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | 1.98% | - |
| Jul 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.97 | - | - |
| Jul 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.97 | 0.83% | - |
| Jul 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.92 | -1.07% | - |