Education
About Us
Working with TipRanks
Follow Us
Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
Aug 28, 2025
539.00
543.00
536.50
539.50
539.50
+0.09%
594,293
0.48
Aug 27, 2025
535.00
545.00
535.00
539.00
539.00
-0.37%
397,799
0.32
Aug 26, 2025
542.50
550.00
541.00
541.00
541.00
-1.64%
584,673
0.47
Aug 22, 2025
554.00
554.00
543.00
550.00
550.00
+0.55%
432,140
0.34
Aug 21, 2025
548.50
549.00
543.00
547.00
547.00
-0.27%
315,627
0.25
Aug 20, 2025
547.50
549.50
535.58
548.50
548.50
+1.95%
682,057
0.53
Aug 19, 2025
530.50
538.00
528.00
538.00
538.00
+1.70%
1,006,771
0.78
Aug 18, 2025
525.50
532.50
524.00
529.00
529.00
+0.28%
705,173
0.55
Aug 15, 2025
536.00
537.50
527.50
527.50
527.50
-1.03%
732,901
0.57
Aug 14, 2025
539.00
540.00
532.00
533.00
533.00
-0.65%
460,851
0.35
Aug 13, 2025
531.00
539.50
531.00
536.50
536.50
+0.09%
803,338
0.61
Aug 12, 2025
541.00
541.50
534.00
536.00
536.00
0.00%
602,290
0.45
Aug 11, 2025
550.00
550.16
534.50
536.00
536.00
-1.83%
666,381
0.50
Aug 08, 2025
530.00
546.00
530.00
546.00
546.00
+1.68%
415,954
0.31
Aug 07, 2025
530.00
542.50
530.00
537.00
537.00
-0.56%
467,999
0.35
Aug 06, 2025
534.50
541.50
534.50
540.00
540.00
+0.65%
513,127
0.38
Aug 05, 2025
530.00
539.50
530.00
536.50
536.50
+0.47%
564,770
0.42
Aug 04, 2025
534.00
535.00
526.00
534.00
534.00
-0.09%
1,397,508
1.04
Aug 01, 2025
545.00
545.00
533.00
534.50
534.50
-0.28%
2,225,212
1.69
Jul 31, 2025
545.00
545.00
533.00
536.00
536.00
0.00%
909,024
0.70
Jul 30, 2025
540.00
548.00
535.00
536.00
536.00
-1.11%
824,207
0.63
Jul 29, 2025
538.00
546.50
538.00
542.00
542.00
-0.28%
1,198,362
0.93
Jul 28, 2025
552.00
552.00
540.50
543.50
543.50
+0.28%
1,008,569
0.78
Jul 25, 2025
538.00
545.00
537.50
542.00
542.00
-0.18%
2,772,423
2.22
Jul 24, 2025
526.00
543.50
524.00
543.00
543.00
+2.36%
607,483
0.48
Jul 23, 2025
539.00
539.00
530.50
530.50
530.50
-0.09%
890,487
0.70
Jul 22, 2025
539.00
539.00
521.50
531.00
531.00
+0.76%
872,814
0.68
Jul 21, 2025
525.00
530.50
523.00
527.00
527.00
+0.48%
630,794
0.49
Jul 18, 2025
533.00
533.00
522.00
524.50
524.50
+0.87%
562,996
0.43
Jul 17, 2025
514.00
522.50
511.50
520.00
520.00
+0.48%
1,001,290
0.76
Jul 16, 2025
522.50
529.50
517.50
517.50
517.50
-1.05%
651,546
0.50
Jul 15, 2025
521.00
525.50
515.50
523.00
523.00
+0.38%
1,691,834
1.31
Jul 14, 2025
519.00
523.50
514.00
521.00
521.00
+0.68%
1,693,269
1.32
Jul 11, 2025
530.00
534.00
517.50
517.50
517.50
-2.17%
1,288,622
1.01
Jul 10, 2025
515.50
529.00
515.50
529.00
529.00
+2.52%
664,675
0.52
Jul 09, 2025
531.00
531.00
516.00
516.00
516.00
-1.99%
1,072,452
0.82
Jul 08, 2025
528.00
533.25
520.72
526.50
526.50
-0.75%
2,285,448
1.77
Jul 07, 2025
552.00
552.00
530.50
530.50
530.50
-3.28%
1,605,785
1.24
Jul 04, 2025
551.00
553.50
544.50
548.50
548.50
-0.45%
3,425,691
2.74
Jul 03, 2025
542.00
552.00
539.50
551.00
551.00
+1.66%
8,119,198
7.10
Jul 02, 2025
534.50
550.50
532.50
542.00
542.00
+4.03%
2,043,238
1.82
Jul 01, 2025
516.50
522.50
508.50
521.00
521.00
+0.87%
953,793
0.85
Jun 30, 2025
523.00
529.50
513.50
516.50
516.50
-2.09%
1,424,677
1.26
Jun 27, 2025
526.00
530.50
515.00
527.50
527.50
+1.44%
2,297,458
2.07
Jun 26, 2025
510.00
525.50
504.70
520.00
520.00
+1.96%
2,286,628
2.08
Jun 25, 2025
532.00
533.43
510.00
510.00
510.00
-4.23%
1,938,374
1.78
Jun 24, 2025
525.00
534.50
525.00
532.50
532.50
+2.50%
1,604,423
1.45
Jun 23, 2025
525.00
529.50
512.00
519.50
519.50
-1.98%
844,967
0.76
Jun 20, 2025
529.00
536.50
527.00
530.00
530.00
+0.38%
1,685,968
1.55
Jun 19, 2025
535.00
543.50
524.00
528.00
528.00
-0.58%
2,016,570
1.89
Rows: