Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
343.20
362.20
341.87
359.30
359.30
+4.24%
1,151,097
0.64
Apr 09, 2026
343.70
349.00
340.60
344.70
344.70
+0.12%
855,818
0.48
Apr 08, 2026
353.90
362.90
344.30
344.30
344.30
-1.12%
2,072,065
1.17
Apr 07, 2026
351.70
359.60
347.20
348.20
348.20
-1.14%
595,145
0.34
Apr 06, 2026
352.20
356.00
348.80
352.20
352.20
0.00%
0
0.00
Apr 03, 2026
352.20
356.00
348.80
352.20
352.20
0.00%
0
0.00
Apr 02, 2026
351.40
356.00
348.80
352.20
352.20
-0.28%
873,222
0.48
Apr 01, 2026
368.00
370.40
346.66
353.20
353.20
-2.43%
1,277,221
0.69
Mar 31, 2026
359.80
366.20
354.80
362.00
362.00
+0.89%
1,252,837
0.69
Mar 30, 2026
349.40
358.80
346.00
358.80
358.80
+2.81%
1,272,364
0.70
Mar 27, 2026
346.60
349.20
341.60
349.00
349.00
+0.75%
1,448,753
0.81
Mar 26, 2026
338.20
349.60
337.40
346.40
346.40
+2.24%
824,657
0.46
Mar 25, 2026
336.60
340.80
324.40
338.80
338.80
+1.93%
1,501,204
0.85
Mar 24, 2026
324.40
335.40
324.40
332.40
332.40
+0.79%
1,390,124
0.80
Mar 23, 2026
324.80
338.20
319.40
329.80
329.80
+0.12%
1,344,669
0.78
Mar 20, 2026
334.60
335.60
329.40
329.40
329.40
-0.66%
7,241,314
4.40
Mar 19, 2026
340.60
340.80
331.00
331.60
331.60
-3.72%
2,029,740
1.25
Mar 18, 2026
362.00
362.00
344.40
344.40
344.40
-3.64%
1,168,003
0.70
Mar 17, 2026
352.80
359.20
350.40
357.40
357.40
+1.30%
2,455,511
1.49
Mar 16, 2026
358.20
359.40
347.60
352.80
352.80
-0.79%
2,541,068
1.56
Mar 13, 2026
351.60
359.60
349.51
355.60
355.60
+0.23%
2,382,762
1.48
Mar 12, 2026
347.40
355.60
344.20
354.80
354.80
+1.60%
1,846,641
1.16
Mar 11, 2026
349.00
352.40
344.00
349.20
349.20
0.00%
939,530
0.59
Mar 10, 2026
357.00
357.80
348.00
349.20
349.20
-0.57%
827,860
0.52
Mar 09, 2026
360.00
362.60
351.20
351.20
351.20
-3.14%
2,947,608
1.89
Mar 06, 2026
364.40
366.40
359.40
362.60
362.60
+0.22%
1,364,228
0.88
Mar 05, 2026
367.20
367.20
357.00
361.80
361.80
+2.09%
1,217,344
0.78
Mar 04, 2026
353.00
363.00
352.60
354.40
354.40
+0.34%
2,063,591
1.35
Mar 03, 2026
367.40
371.00
352.40
353.20
353.20
-3.86%
2,932,852
1.96
Mar 02, 2026
375.00
376.20
367.20
367.40
367.40
-2.44%
4,375,158
3.00
Feb 27, 2026
378.80
383.40
372.20
376.60
376.60
-0.42%
1,758,270
1.22
Feb 26, 2026
410.00
410.00
373.20
378.20
378.20
-5.26%
8,532,393
6.46
Feb 25, 2026
405.60
409.20
398.00
399.20
399.20
-1.53%
2,922,891
2.27
Feb 24, 2026
401.60
412.20
397.40
405.40
405.40
+1.86%
1,340,423
1.05
Feb 23, 2026
400.80
402.20
393.60
398.00
398.00
-0.70%
817,319
0.63
Feb 20, 2026
397.40
405.60
396.20
400.80
400.80
+0.96%
1,194,005
0.91
Feb 19, 2026
397.20
400.40
393.80
397.00
397.00
+0.15%
658,015
0.48
Feb 18, 2026
404.20
404.20
392.60
396.40
396.40
-0.50%
1,050,996
0.73
Feb 17, 2026
399.20
406.40
396.20
398.40
398.40
-2.16%
745,054
0.51
Feb 16, 2026
409.00
411.20
401.00
401.60
401.60
-1.38%
695,281
0.48
Feb 13, 2026
403.60
412.60
399.20
407.20
407.20
+0.94%
2,041,188
1.41
Feb 12, 2026
403.00
405.40
397.00
403.40
403.40
+0.45%
6,525,440
4.78
Feb 11, 2026
407.80
407.80
398.40
401.60
401.60
+0.15%
675,906
0.49
Feb 10, 2026
397.60
404.80
393.40
401.00
401.00
+1.78%
2,374,313
1.74
Feb 09, 2026
394.20
397.00
389.80
394.00
394.00
+0.10%
966,586
0.71
Feb 06, 2026
389.20
393.60
384.40
393.60
393.60
+0.36%
1,069,261
0.78
Feb 05, 2026
392.80
396.00
387.00
392.20
392.20
-0.71%
4,923,468
3.71
Feb 04, 2026
383.40
396.40
378.40
395.00
395.00
+4.50%
1,784,986
1.35
Feb 03, 2026
375.20
381.59
373.00
378.00
378.00
+0.11%
2,108,860
1.56
Feb 02, 2026
378.00
379.40
374.20
377.60
377.60
+0.27%
890,819
0.65
Rows: