Education
About Us
Working with TipRanks
Follow Us
Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
Oct 08, 2025
360.00
370.00
358.00
366.00
366.00
+1.84%
3,060,906
2.03
Oct 07, 2025
372.20
373.00
359.40
359.40
359.40
-3.07%
2,476,206
1.67
Oct 06, 2025
365.00
375.18
364.40
370.80
370.80
+1.59%
6,915,723
4.90
Oct 03, 2025
368.80
376.80
365.00
365.00
365.00
-1.72%
7,036,350
5.31
Oct 02, 2025
391.00
396.34
366.20
371.40
371.40
-5.01%
7,042,730
5.55
Oct 01, 2025
401.00
423.80
390.00
391.00
391.00
-13.03%
14,644,380
12.57
Sep 30, 2025
446.80
452.20
442.20
449.60
449.60
+0.72%
2,075,852
1.78
Sep 29, 2025
447.20
452.80
443.00
446.40
446.40
-0.71%
1,434,135
1.24
Sep 26, 2025
455.80
463.60
449.60
449.60
449.60
-1.71%
1,148,816
0.99
Sep 25, 2025
459.60
464.80
457.00
457.40
457.40
-1.04%
1,045,960
0.89
Sep 24, 2025
471.80
475.00
462.20
462.20
462.20
-2.49%
2,609,829
2.22
Sep 23, 2025
467.00
477.80
466.40
474.00
474.00
+1.33%
1,787,056
1.52
Sep 22, 2025
482.00
490.80
463.60
467.80
467.80
-6.40%
2,658,666
2.29
Sep 19, 2025
518.50
518.50
499.80
499.80
499.80
-1.61%
1,358,912
1.18
Sep 18, 2025
510.50
510.50
505.00
508.00
508.00
+0.20%
562,011
0.48
Sep 17, 2025
504.00
511.50
502.00
507.00
507.00
+0.80%
1,164,596
0.98
Sep 16, 2025
511.50
514.50
502.50
503.00
503.00
-1.57%
1,901,850
1.62
Sep 15, 2025
526.50
526.50
509.50
511.00
511.00
-0.78%
637,748
0.54
Sep 12, 2025
519.50
523.50
513.00
515.00
515.00
-0.58%
441,539
0.37
Sep 11, 2025
516.00
524.50
510.00
518.00
518.00
+2.57%
894,362
0.76
Sep 10, 2025
513.50
516.00
505.00
505.00
505.00
-1.37%
670,778
0.57
Sep 09, 2025
524.50
524.50
508.50
512.00
512.00
-0.29%
517,193
0.43
Sep 08, 2025
513.00
515.00
508.50
513.50
513.50
+0.29%
627,394
0.53
Sep 05, 2025
526.50
526.50
509.00
512.00
512.00
-0.49%
628,253
0.53
Sep 04, 2025
512.50
519.00
508.00
514.50
514.50
+0.29%
473,842
0.39
Sep 03, 2025
529.00
529.00
506.93
513.00
513.00
-0.29%
1,328,998
1.10
Sep 02, 2025
529.00
543.50
514.50
514.50
514.50
-3.20%
710,815
0.59
Sep 01, 2025
532.00
535.00
525.50
531.50
531.50
0.00%
562,914
0.46
Aug 29, 2025
535.00
541.00
530.00
531.50
531.50
-1.48%
785,338
0.65
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
Rows: