Education
About Us
Working with TipRanks
Follow Us
Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
Nov 19, 2025
385.00
389.60
377.93
385.80
385.80
+1.96%
1,245,788
0.66
Nov 18, 2025
378.40
379.80
375.00
378.40
378.40
-0.26%
1,474,872
0.79
Nov 17, 2025
384.00
386.40
379.20
379.40
379.40
-0.84%
1,058,405
0.57
Nov 14, 2025
385.40
389.00
379.40
382.60
382.60
-1.44%
1,286,113
0.69
Nov 13, 2025
392.00
395.00
383.00
388.20
388.20
-1.57%
1,964,038
1.07
Nov 12, 2025
399.20
400.00
392.80
394.40
394.40
-0.05%
765,566
0.42
Nov 11, 2025
389.80
394.60
385.80
394.60
394.60
+1.60%
1,106,763
0.60
Nov 10, 2025
387.00
397.20
383.60
388.40
388.40
+0.88%
2,511,072
1.39
Nov 07, 2025
372.60
385.00
372.60
385.00
385.00
+1.10%
1,573,287
0.88
Nov 06, 2025
385.00
404.20
378.40
380.80
380.80
+0.74%
4,057,524
2.34
Nov 05, 2025
372.00
382.20
372.00
378.00
378.00
+0.05%
2,282,438
1.34
Nov 04, 2025
380.40
382.20
377.00
377.80
377.80
-0.74%
1,329,391
0.79
Nov 03, 2025
384.20
386.60
377.80
380.60
380.60
-1.45%
1,681,027
1.01
Oct 31, 2025
385.60
388.40
380.00
386.20
386.20
-0.26%
1,280,651
0.77
Oct 30, 2025
386.80
390.20
384.40
387.20
387.20
+0.21%
903,461
0.53
Oct 29, 2025
388.40
389.80
385.00
386.40
386.40
-0.57%
834,928
0.49
Oct 28, 2025
394.80
396.80
388.00
388.60
388.60
-1.57%
899,137
0.53
Oct 27, 2025
390.00
394.80
385.40
394.80
394.80
+1.49%
1,168,909
0.69
Oct 24, 2025
386.20
392.20
384.40
389.00
389.00
+0.31%
1,002,453
0.59
Oct 23, 2025
385.00
387.80
383.00
387.80
387.80
+0.31%
901,149
0.52
Oct 22, 2025
382.60
387.80
374.40
386.60
386.60
+1.63%
3,592,253
2.14
Oct 21, 2025
375.00
381.40
374.00
380.40
380.40
+1.49%
1,081,559
0.65
Oct 20, 2025
373.60
381.20
373.60
374.80
374.80
-2.04%
841,770
0.50
Oct 17, 2025
370.40
384.00
369.19
382.60
382.60
+1.59%
1,646,107
0.99
Oct 16, 2025
376.40
379.80
374.80
376.60
376.60
0.00%
1,310,338
0.80
Oct 15, 2025
381.00
389.40
373.20
376.60
376.60
-1.10%
1,339,745
0.82
Oct 14, 2025
387.60
389.80
380.80
380.80
380.80
-1.65%
2,250,041
1.39
Oct 13, 2025
380.00
391.40
378.60
387.20
387.20
+2.49%
2,466,904
1.54
Oct 10, 2025
376.60
382.20
374.80
377.80
377.80
+0.48%
4,729,449
3.04
Oct 09, 2025
366.80
376.00
366.00
376.00
376.00
+2.73%
1,900,846
1.23
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
Rows: