Education
About Us
Working with TipRanks
Follow Us
Tate & Lyle (GB:TATE)
LSE:TATE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
360.00
368.40
360.00
365.80
365.80
+0.55%
640,663
0.30
Dec 09, 2025
366.00
367.60
360.80
363.80
363.80
-0.38%
1,143,699
0.53
Dec 08, 2025
370.80
375.80
364.00
365.20
365.20
-2.35%
1,167,490
0.55
Dec 05, 2025
371.60
377.00
369.40
374.00
374.00
+1.14%
628,660
0.30
Dec 04, 2025
367.80
373.40
365.40
369.80
369.80
+0.65%
915,600
0.43
Dec 03, 2025
365.80
367.80
361.40
367.40
367.40
+0.60%
1,930,096
0.92
Dec 02, 2025
373.40
376.20
364.80
365.20
365.20
-2.20%
714,003
0.34
Dec 01, 2025
374.20
380.00
369.80
373.40
373.40
-0.32%
907,571
0.43
Nov 28, 2025
374.80
376.80
372.82
374.60
374.60
-0.05%
705,428
0.33
Nov 27, 2025
372.20
376.80
371.78
374.80
374.80
+0.75%
582,244
0.28
Nov 26, 2025
373.20
374.40
364.80
372.00
372.00
-0.27%
2,207,480
1.06
Nov 25, 2025
360.00
375.00
357.20
373.00
373.00
+4.19%
1,931,081
0.94
Nov 24, 2025
375.20
375.20
358.00
358.00
358.00
-3.45%
3,946,642
1.97
Nov 21, 2025
367.00
372.80
365.40
370.80
370.80
+0.87%
6,197,274
3.23
Nov 20, 2025
377.40
382.80
367.40
367.60
367.60
-3.06%
1,474,844
0.78
Nov 19, 2025
385.00
389.60
377.93
385.80
379.20
+3.73%
1,245,788
0.66
Nov 18, 2025
378.40
379.80
375.00
378.40
371.93
+1.47%
1,474,872
0.79
Nov 17, 2025
384.00
386.40
379.20
379.40
372.91
+0.89%
1,058,405
0.57
Nov 14, 2025
385.40
389.00
379.40
382.60
376.05
+0.27%
1,286,113
0.69
Nov 13, 2025
392.00
395.00
383.00
388.20
381.56
+0.14%
1,964,038
1.07
Nov 12, 2025
399.20
400.00
392.80
394.40
387.65
+1.69%
765,566
0.42
Nov 11, 2025
389.80
394.60
385.80
394.60
387.85
+3.36%
1,106,763
0.60
Nov 10, 2025
387.00
397.20
383.60
388.40
381.76
+2.64%
2,511,072
1.39
Nov 07, 2025
372.60
385.00
372.60
385.00
378.41
+2.86%
1,573,287
0.88
Nov 06, 2025
385.00
404.20
378.40
380.80
374.28
+2.49%
4,057,524
2.34
Nov 05, 2025
372.00
382.20
372.00
378.00
371.53
+1.79%
2,282,438
1.34
Nov 04, 2025
380.40
382.20
377.00
377.80
371.34
+0.99%
1,329,391
0.79
Nov 03, 2025
384.20
386.60
377.80
380.60
374.09
+0.27%
1,681,027
1.01
Oct 31, 2025
385.60
388.40
380.00
386.20
379.59
+1.48%
1,280,651
0.77
Oct 30, 2025
386.80
390.20
384.40
387.20
380.58
+1.95%
903,461
0.53
Oct 29, 2025
388.40
389.80
385.00
386.40
379.79
+1.16%
834,928
0.49
Oct 28, 2025
394.80
396.80
388.00
388.60
381.95
+0.14%
899,137
0.53
Oct 27, 2025
390.00
394.80
385.40
394.80
388.05
+3.26%
1,168,909
0.69
Oct 24, 2025
386.20
392.20
384.40
389.00
382.34
+2.06%
1,002,453
0.59
Oct 23, 2025
385.00
387.80
383.00
387.80
381.16
+2.06%
901,149
0.52
Oct 22, 2025
382.60
387.80
374.40
386.60
379.99
+3.40%
3,592,253
2.14
Oct 21, 2025
375.00
381.40
374.00
380.40
373.89
+3.26%
1,081,559
0.65
Oct 20, 2025
373.60
381.20
373.60
374.80
368.39
-0.33%
841,770
0.50
Oct 17, 2025
370.40
384.00
369.19
382.60
376.05
+3.36%
1,646,107
0.99
Oct 16, 2025
376.40
379.80
374.80
376.60
370.16
+1.74%
1,310,338
0.80
Oct 15, 2025
381.00
389.40
373.20
376.60
370.16
+0.62%
1,339,745
0.82
Oct 14, 2025
387.60
389.80
380.80
380.80
374.28
+0.06%
2,250,041
1.39
Oct 13, 2025
380.00
391.40
378.60
387.20
380.58
+4.27%
2,466,904
1.54
Oct 10, 2025
376.60
382.20
374.80
377.80
371.34
+2.23%
4,729,449
3.04
Oct 09, 2025
366.80
376.00
366.00
376.00
369.57
+4.52%
1,900,846
1.23
Oct 08, 2025
360.00
370.00
358.00
366.00
359.74
+3.61%
3,060,906
2.03
Oct 07, 2025
372.20
373.00
359.40
359.40
353.25
-1.39%
2,476,206
1.67
Oct 06, 2025
365.00
375.18
364.40
370.80
364.46
+3.36%
6,915,723
4.90
Oct 03, 2025
368.80
376.80
365.00
365.00
358.76
-0.01%
7,036,350
5.31
Oct 02, 2025
391.00
396.34
366.20
371.40
365.05
-3.36%
7,042,730
5.55
Rows: