1. Share Prices

  2. Tate & Lyle PLC (TATE)

377.00p+2.80 (+0.75%)17 Dec 2025, 17:00
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
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
Aug 27, 2025535.00p545.00p535.00p539.00p397,798
Aug 26, 2025542.50p550.00p541.00p541.00p584,672
Aug 22, 2025554.00p554.00p543.00p550.00p432,140
Aug 21, 2025548.50p549.00p543.00p547.00p315,626
Aug 20, 2025547.50p549.50p535.58p548.50p682,057
Aug 19, 2025530.50p538.00p528.00p538.00p1,006,770
Aug 18, 2025525.50p532.50p524.00p529.00p705,173
Aug 15, 2025536.00p537.50p527.50p527.50p732,901
Aug 14, 2025539.00p540.00p532.00p533.00p460,851
Aug 13, 2025531.00p539.50p531.00p536.50p803,337
Aug 12, 2025541.00p541.50p534.00p536.00p602,289
Aug 11, 2025550.00p550.15p534.50p536.00p666,380
Aug 8, 2025530.00p546.00p530.00p546.00p415,953
Aug 7, 2025530.00p542.50p530.00p537.00p467,998
Aug 6, 2025534.50p541.50p534.50p540.00p513,126
Aug 5, 2025530.00p539.50p530.00p536.50p564,769
Aug 4, 2025534.00p535.00p526.00p534.00p1,397,507
Aug 1, 2025545.00p545.00p533.00p534.50p2,225,212
Jul 31, 2025545.00p545.00p533.00p536.00p909,024
Jul 30, 2025540.00p548.00p535.00p536.00p824,206
Jul 29, 2025538.00p546.50p538.00p542.00p1,198,361
Jul 28, 2025552.00p552.00p540.50p543.50p1,008,568
Jul 25, 2025538.00p545.00p537.50p542.00p2,772,423
Jul 24, 2025526.00p543.50p524.00p543.00p607,482
Jul 23, 2025539.00p539.00p530.50p530.50p890,486
Jul 22, 2025539.00p539.00p521.50p531.00p872,814
Jul 21, 2025526.50p530.50p523.00p527.00p630,794
Jul 18, 2025533.00p533.00p522.00p524.50p562,996
Jul 17, 2025514.00p522.50p511.50p520.00p1,001,290
Jul 16, 2025522.50p529.50p517.50p517.50p651,545
Jul 15, 2025521.00p525.50p515.50p523.00p1,691,834
Jul 14, 2025519.00p523.50p514.00p521.00p1,693,269
Jul 11, 2025530.00p534.00p517.50p517.50p1,288,622
Jul 10, 2025515.50p529.00p515.50p529.00p664,675
Jul 9, 2025531.00p531.00p516.00p516.00p1,072,451
Jul 8, 2025528.00p533.25p520.72p526.50p2,285,448
Jul 7, 2025552.00p552.00p530.50p530.50p1,605,784
Jul 4, 2025551.00p553.50p544.50p548.50p3,425,690
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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.