Tate & Lyle plc (LON:TATE)
London
· Delayed Price · Currency is GBP · Price in GBX 356.30
+0.50 (0.14%)
Apr 29, 2026, 9:04 AM GMT
Tate & Lyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 350.00 | 355.80 | 346.40 | 355.80 | 355.80 | 1.66% | 4,980,416 |
| Apr 27, 2026 | 349.00 | 350.70 | 345.30 | 350.00 | 350.00 | - | 1,457,433 |
| Apr 24, 2026 | 348.40 | 354.20 | 348.30 | 350.00 | 350.00 | -1.46% | 1,585,378 |
| Apr 23, 2026 | 348.00 | 356.90 | 348.00 | 355.20 | 355.20 | -0.36% | 1,601,983 |
| Apr 22, 2026 | 359.50 | 361.30 | 350.00 | 356.50 | 356.50 | 0.11% | 1,102,110 |
| Apr 21, 2026 | 360.00 | 360.30 | 351.40 | 356.10 | 356.10 | -0.11% | 712,347 |
| Apr 20, 2026 | 356.00 | 359.70 | 352.50 | 356.50 | 356.50 | -0.39% | 1,736,070 |
| Apr 17, 2026 | 346.30 | 357.90 | 345.90 | 357.90 | 357.90 | 3.53% | 974,075 |
| Apr 16, 2026 | 342.00 | 348.00 | 342.00 | 345.70 | 345.70 | 0.17% | 870,880 |
| Apr 15, 2026 | 352.30 | 352.30 | 345.00 | 345.10 | 345.10 | -1.82% | 1,260,708 |
| Apr 14, 2026 | 349.00 | 353.80 | 349.00 | 351.50 | 351.50 | 0.80% | 718,899 |
| Apr 13, 2026 | 358.30 | 358.70 | 345.60 | 348.70 | 348.70 | -2.95% | 795,765 |
| Apr 10, 2026 | 343.20 | 362.20 | 341.87 | 359.30 | 359.30 | 4.24% | 1,151,097 |
| Apr 9, 2026 | 343.70 | 346.30 | 341.00 | 344.70 | 344.70 | 0.12% | 855,799 |
| Apr 8, 2026 | 353.90 | 362.90 | 344.30 | 344.30 | 344.30 | -1.12% | 2,072,066 |
| Apr 7, 2026 | 351.70 | 359.60 | 347.20 | 348.20 | 348.20 | -1.14% | 595,145 |
| Apr 2, 2026 | 351.40 | 356.00 | 348.80 | 352.20 | 352.20 | -0.28% | 873,222 |
| Apr 1, 2026 | 368.00 | 369.20 | 346.80 | 353.20 | 353.20 | -2.43% | 1,277,073 |
| Mar 31, 2026 | 359.80 | 366.20 | 354.80 | 362.00 | 362.00 | 0.89% | 1,252,837 |
| Mar 30, 2026 | 349.40 | 358.80 | 346.00 | 358.80 | 358.80 | 2.81% | 1,265,331 |
| Mar 27, 2026 | 346.60 | 349.20 | 341.60 | 349.00 | 349.00 | 0.75% | 1,448,753 |
| Mar 26, 2026 | 338.20 | 349.60 | 337.40 | 346.40 | 346.40 | 2.24% | 824,657 |
| Mar 25, 2026 | 336.60 | 340.00 | 335.40 | 338.80 | 338.80 | 1.93% | 1,501,165 |
| Mar 24, 2026 | 324.40 | 335.00 | 324.40 | 332.40 | 332.40 | 0.79% | 1,390,102 |
| Mar 23, 2026 | 324.80 | 338.20 | 319.40 | 329.80 | 329.80 | 0.12% | 1,344,669 |
| Mar 20, 2026 | 334.60 | 335.60 | 329.40 | 329.40 | 329.40 | -0.66% | 7,241,314 |
| Mar 19, 2026 | 340.60 | 340.80 | 331.00 | 331.60 | 331.60 | -3.72% | 2,029,740 |
| Mar 18, 2026 | 362.00 | 362.00 | 344.40 | 344.40 | 344.40 | -3.64% | 1,168,003 |
| Mar 17, 2026 | 352.80 | 359.20 | 350.40 | 357.40 | 357.40 | 1.30% | 2,455,511 |
| Mar 16, 2026 | 358.20 | 359.40 | 347.60 | 352.80 | 352.80 | -0.79% | 2,541,068 |
| Mar 13, 2026 | 351.60 | 359.60 | 349.51 | 355.60 | 355.60 | 0.23% | 2,382,762 |
| Mar 12, 2026 | 347.40 | 355.60 | 344.20 | 354.80 | 354.80 | 1.60% | 1,846,641 |
| Mar 11, 2026 | 349.00 | 352.40 | 344.00 | 349.20 | 349.20 | - | 939,530 |
| Mar 10, 2026 | 357.00 | 357.80 | 348.00 | 349.20 | 349.20 | -0.57% | 827,860 |
| Mar 9, 2026 | 360.00 | 362.60 | 351.20 | 351.20 | 351.20 | -3.14% | 2,947,608 |
| Mar 6, 2026 | 364.40 | 366.40 | 359.40 | 362.60 | 362.60 | 0.22% | 1,364,228 |
| Mar 5, 2026 | 367.20 | 367.20 | 357.00 | 361.80 | 361.80 | 2.09% | 1,217,344 |
| Mar 4, 2026 | 353.00 | 363.00 | 352.60 | 354.40 | 354.40 | 0.34% | 2,063,591 |
| Mar 3, 2026 | 367.40 | 371.00 | 352.40 | 353.20 | 353.20 | -3.86% | 2,932,852 |
| Mar 2, 2026 | 375.00 | 376.20 | 367.20 | 367.40 | 367.40 | -2.44% | 4,375,158 |
| Feb 27, 2026 | 378.80 | 383.40 | 372.20 | 376.60 | 376.60 | -0.42% | 1,758,270 |
| Feb 26, 2026 | 410.00 | 410.00 | 373.20 | 378.20 | 378.20 | -5.26% | 8,532,393 |
| Feb 25, 2026 | 405.60 | 409.20 | 398.00 | 399.20 | 399.20 | -1.53% | 2,922,891 |
| Feb 24, 2026 | 401.60 | 412.20 | 397.40 | 405.40 | 405.40 | 1.86% | 1,340,423 |
| Feb 23, 2026 | 400.80 | 402.20 | 393.60 | 398.00 | 398.00 | -0.70% | 817,319 |
| Feb 20, 2026 | 397.40 | 405.60 | 396.20 | 400.80 | 400.80 | 0.96% | 1,194,005 |
| Feb 19, 2026 | 397.20 | 400.40 | 393.80 | 397.00 | 397.00 | 0.15% | 658,015 |
| Feb 18, 2026 | 404.20 | 404.20 | 392.60 | 396.40 | 396.40 | -0.50% | 1,050,996 |
| Feb 17, 2026 | 399.20 | 406.40 | 396.20 | 398.40 | 398.40 | -0.80% | 745,054 |
| Feb 16, 2026 | 409.00 | 411.20 | 401.00 | 401.60 | 401.60 | -1.38% | 695,281 |
| Feb 13, 2026 | 403.60 | 412.60 | 399.20 | 407.20 | 407.20 | 0.94% | 2,041,188 |
| Feb 12, 2026 | 403.00 | 405.40 | 397.00 | 403.40 | 403.40 | 0.45% | 6,525,440 |
| Feb 11, 2026 | 407.80 | 407.80 | 398.40 | 401.60 | 401.60 | 0.15% | 675,906 |
| Feb 10, 2026 | 397.60 | 404.80 | 393.40 | 401.00 | 401.00 | 1.78% | 2,374,313 |
| Feb 9, 2026 | 394.20 | 397.00 | 389.80 | 394.00 | 394.00 | 0.10% | 966,586 |
| Feb 6, 2026 | 389.20 | 393.60 | 384.40 | 393.60 | 393.60 | 0.36% | 1,069,261 |
| Feb 5, 2026 | 392.80 | 396.00 | 387.00 | 392.20 | 392.20 | -0.71% | 4,923,468 |
| Feb 4, 2026 | 383.40 | 396.40 | 378.40 | 395.00 | 395.00 | 4.50% | 1,784,986 |
| Feb 3, 2026 | 375.20 | 381.59 | 373.00 | 378.00 | 378.00 | 0.11% | 2,108,860 |
| Feb 2, 2026 | 378.00 | 379.40 | 374.20 | 377.60 | 377.60 | 0.27% | 890,819 |
| Jan 30, 2026 | 376.00 | 383.60 | 374.80 | 376.60 | 376.60 | -0.05% | 826,044 |
| Jan 29, 2026 | 383.00 | 383.00 | 375.60 | 376.80 | 376.80 | -1.36% | 905,213 |
| Jan 28, 2026 | 376.40 | 382.00 | 372.00 | 382.00 | 382.00 | 1.27% | 1,922,013 |
| Jan 27, 2026 | 379.80 | 380.00 | 374.00 | 377.20 | 377.20 | -0.47% | 607,161 |
| Jan 26, 2026 | 380.00 | 380.60 | 371.80 | 379.00 | 379.00 | 0.32% | 670,261 |
| Jan 23, 2026 | 381.40 | 381.40 | 372.60 | 377.80 | 377.80 | 1.07% | 778,795 |
| Jan 22, 2026 | 365.40 | 374.20 | 365.40 | 373.80 | 373.80 | 2.19% | 1,178,240 |
| Jan 21, 2026 | 360.00 | 366.40 | 355.00 | 365.80 | 365.80 | 1.78% | 3,633,846 |
| Jan 20, 2026 | 364.60 | 368.00 | 356.80 | 359.40 | 359.40 | -1.53% | 1,186,013 |
| Jan 19, 2026 | 376.00 | 376.20 | 365.00 | 365.00 | 365.00 | -3.13% | 760,371 |
| Jan 16, 2026 | 375.80 | 379.00 | 372.00 | 376.80 | 376.80 | 0.05% | 1,221,411 |
| Jan 15, 2026 | 373.80 | 377.00 | 369.00 | 376.60 | 376.60 | 1.56% | 1,146,085 |
| Jan 14, 2026 | 372.40 | 379.00 | 363.10 | 370.80 | 370.80 | -0.59% | 1,437,049 |
| Jan 13, 2026 | 374.00 | 377.40 | 368.60 | 373.00 | 373.00 | 0.54% | 2,261,672 |
| Jan 12, 2026 | 374.00 | 374.00 | 365.80 | 371.00 | 371.00 | 0.60% | 661,375 |
| Jan 9, 2026 | 362.20 | 368.80 | 362.20 | 368.80 | 368.80 | 2.33% | 912,396 |
| Jan 8, 2026 | 366.00 | 366.00 | 355.25 | 360.40 | 360.40 | -1.42% | 1,168,029 |
| Jan 7, 2026 | 359.60 | 366.20 | 356.40 | 365.60 | 365.60 | 0.88% | 1,153,565 |
| Jan 6, 2026 | 367.20 | 369.80 | 359.20 | 362.40 | 362.40 | -0.98% | 1,000,767 |
| Jan 5, 2026 | 367.00 | 375.60 | 365.00 | 366.00 | 366.00 | -0.27% | 1,289,635 |
| Jan 2, 2026 | 381.00 | 381.00 | 366.00 | 367.00 | 367.00 | -2.08% | 2,927,568 |
| Dec 31, 2025 | 367.00 | 385.00 | 367.00 | 374.80 | 374.80 | -0.43% | 305,616 |
| Dec 30, 2025 | 378.40 | 379.20 | 373.40 | 376.40 | 376.40 | -0.48% | 703,056 |
| Dec 29, 2025 | 381.00 | 382.37 | 374.40 | 378.20 | 378.20 | -0.42% | 524,855 |
| Dec 24, 2025 | 377.80 | 380.40 | 377.00 | 379.80 | 379.80 | 0.53% | 283,598 |
| Dec 23, 2025 | 377.40 | 382.80 | 374.80 | 377.80 | 377.80 | 0.59% | 1,980,897 |
| Dec 22, 2025 | 376.20 | 381.20 | 368.60 | 375.60 | 375.60 | -1.26% | 999,836 |
| Dec 19, 2025 | 382.80 | 384.90 | 376.80 | 380.40 | 380.40 | -0.47% | 3,739,966 |
| Dec 18, 2025 | 377.20 | 386.20 | 375.20 | 382.20 | 382.20 | 1.38% | 1,372,456 |
| Dec 17, 2025 | 374.40 | 378.40 | 372.80 | 377.00 | 377.00 | 0.75% | 1,385,571 |
| Dec 16, 2025 | 373.60 | 375.20 | 366.60 | 374.20 | 374.20 | 1.91% | 903,651 |
| Dec 15, 2025 | 370.00 | 370.00 | 365.60 | 367.20 | 367.20 | 0.55% | 604,442 |
| Dec 12, 2025 | 370.20 | 371.24 | 364.40 | 365.20 | 365.20 | -1.14% | 865,114 |
| Dec 11, 2025 | 365.80 | 369.40 | 362.80 | 369.40 | 369.40 | 0.98% | 1,015,275 |
| Dec 10, 2025 | 360.00 | 368.40 | 360.00 | 365.80 | 365.80 | 0.55% | 640,663 |
| Dec 9, 2025 | 366.00 | 367.60 | 360.80 | 363.80 | 363.80 | -0.38% | 1,143,699 |
| Dec 8, 2025 | 370.80 | 375.80 | 364.00 | 365.20 | 365.20 | -2.35% | 1,167,490 |
| Dec 5, 2025 | 371.60 | 377.00 | 369.40 | 374.00 | 374.00 | 1.14% | 628,660 |
| Dec 4, 2025 | 367.80 | 373.40 | 365.40 | 369.80 | 369.80 | 0.65% | 915,600 |
| Dec 3, 2025 | 365.80 | 367.80 | 361.40 | 367.40 | 367.40 | 0.60% | 1,930,096 |