Education
About Us
Working with TipRanks
Follow Us
Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2025
601.00
608.50
593.50
603.50
603.50
+0.67%
761,224
0.59
May 19, 2025
599.50
601.00
591.00
599.50
599.50
-0.25%
560,397
0.43
May 16, 2025
594.50
605.50
591.50
601.00
601.00
+2.65%
1,721,629
1.30
May 15, 2025
570.00
588.00
569.00
585.50
585.50
+1.91%
2,393,316
1.83
May 14, 2025
569.00
582.50
569.00
574.50
574.50
0.00%
1,213,642
0.93
May 13, 2025
568.50
577.50
568.50
574.50
574.50
+0.09%
296,131
0.23
May 12, 2025
585.50
590.50
565.00
574.00
574.00
-2.13%
1,374,778
1.06
May 09, 2025
574.50
590.00
570.50
586.50
586.50
+2.89%
628,014
0.49
May 08, 2025
573.50
579.00
569.00
570.00
570.00
-0.18%
581,747
0.45
May 07, 2025
573.50
577.00
566.94
571.00
571.00
+0.44%
660,816
0.51
May 06, 2025
563.50
569.00
558.50
568.50
568.50
+1.70%
942,371
0.73
May 02, 2025
558.00
562.50
556.50
559.00
559.00
+0.36%
467,413
0.36
May 01, 2025
562.50
562.50
554.00
557.00
557.00
-0.18%
381,676
0.29
Apr 30, 2025
560.00
564.00
550.50
558.00
558.00
+0.27%
771,855
0.60
Apr 29, 2025
547.00
559.00
547.00
556.50
556.50
+0.63%
445,739
0.34
Apr 28, 2025
554.50
558.50
551.00
553.00
553.00
+0.18%
429,450
0.33
Apr 25, 2025
557.00
557.50
545.00
552.00
552.00
+0.09%
492,929
0.38
Apr 24, 2025
544.00
551.50
537.00
551.50
551.50
+1.29%
2,453,615
1.93
Apr 23, 2025
548.50
559.00
544.00
544.50
544.50
-0.46%
944,217
0.74
Apr 22, 2025
549.00
549.00
540.50
547.00
547.00
+1.11%
1,094,039
0.87
Apr 17, 2025
537.50
542.00
533.50
541.00
541.00
+1.03%
1,204,933
0.95
Apr 16, 2025
530.50
540.50
526.00
535.50
535.50
+0.19%
1,663,957
1.32
Apr 15, 2025
513.50
535.50
508.50
534.50
534.50
+6.16%
1,135,986
0.90
Apr 14, 2025
499.00
506.00
498.20
503.50
503.50
+1.72%
600,516
0.46
Apr 11, 2025
496.80
499.40
488.80
495.00
495.00
+0.28%
661,649
0.49
Apr 10, 2025
499.80
507.00
488.20
493.60
493.60
+2.58%
1,064,133
0.79
Apr 09, 2025
482.00
486.00
470.20
481.20
481.20
-2.16%
974,906
0.72
Apr 08, 2025
489.00
499.20
483.20
491.80
491.80
+2.16%
1,281,690
0.93
Apr 07, 2025
491.60
502.00
460.40
481.40
481.40
-2.98%
2,230,548
1.62
Apr 04, 2025
519.00
519.00
494.00
496.20
496.20
-3.65%
1,094,923
0.80
Apr 03, 2025
513.50
526.50
512.50
515.00
515.00
-1.15%
1,918,040
1.41
Apr 02, 2025
534.00
534.00
515.00
521.00
521.00
-0.29%
710,686
0.52
Apr 01, 2025
517.50
526.00
517.50
522.50
522.50
+0.97%
1,399,493
1.02
Mar 31, 2025
524.00
526.50
517.50
517.50
517.50
-2.08%
760,825
0.56
Mar 28, 2025
523.00
531.00
519.50
528.50
528.50
+1.15%
458,305
0.33
Mar 27, 2025
510.50
523.50
510.50
522.50
522.50
+0.29%
2,611,060
1.94
Mar 26, 2025
522.50
524.50
515.50
521.00
521.00
-0.38%
596,897
0.45
Mar 25, 2025
533.50
533.50
520.50
523.00
523.00
-0.85%
1,733,433
1.30
Mar 24, 2025
533.00
536.50
527.50
527.50
527.50
-1.03%
1,413,795
1.04
Mar 21, 2025
532.50
537.00
530.50
533.00
533.00
-0.28%
2,544,566
1.88
Mar 20, 2025
542.00
542.50
531.00
534.50
534.50
-0.65%
853,799
0.63
Mar 19, 2025
536.00
540.50
534.50
538.00
538.00
0.00%
733,628
0.54
Mar 18, 2025
542.00
546.50
535.50
538.00
538.00
-0.37%
693,821
0.51
Mar 17, 2025
528.00
540.00
524.50
540.00
540.00
+2.56%
958,666
0.70
Mar 14, 2025
517.50
529.50
516.00
526.50
526.50
+1.54%
3,824,584
2.92
Mar 13, 2025
513.00
518.50
506.50
518.50
518.50
+0.78%
820,394
0.63
Mar 12, 2025
531.00
531.00
513.00
514.50
514.50
-0.96%
1,172,531
0.90
Mar 11, 2025
524.50
528.00
518.00
519.50
519.50
-1.33%
953,756
0.73
Mar 10, 2025
529.50
537.00
520.50
526.50
526.50
-0.19%
1,728,702
1.33
Mar 07, 2025
519.00
531.50
515.00
527.50
527.50
+1.74%
2,885,400
2.27
Rows: