1. Share Prices

  2. Tate & Lyle PLC (TATE)

514.50p-5.00 (-0.96%)12 Mar 2025, 17:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tate & Lyle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 12, 2025531.00p531.00p513.00p514.50p1,172,530
Mar 11, 2025524.50p528.00p518.00p519.50p953,755
Mar 10, 2025529.50p537.00p520.50p526.50p1,728,701
Mar 7, 2025519.00p531.50p515.00p527.50p2,885,399
Mar 6, 2025527.50p531.00p518.50p518.50p1,586,207
Mar 5, 2025527.50p536.00p519.50p524.50p1,247,849
Mar 4, 2025531.00p535.50p525.50p527.00p4,458,007
Mar 3, 2025543.50p547.50p535.50p535.50p1,557,388
Feb 28, 2025539.50p549.00p535.50p545.00p1,992,603
Feb 27, 2025564.50p565.50p542.50p542.50p2,687,917
Feb 26, 2025566.50p569.00p560.50p563.00p816,250
Feb 25, 2025561.50p568.50p559.00p565.00p1,052,259
Feb 24, 2025554.50p565.00p552.00p565.00p940,619
Feb 21, 2025545.50p555.50p544.00p550.00p911,490
Feb 20, 2025545.00p550.00p539.50p543.50p587,718
Feb 19, 2025545.50p551.50p531.50p543.50p1,997,533
Feb 18, 2025570.00p572.00p553.50p553.50p2,105,572
Feb 17, 2025583.50p585.50p562.50p568.00p987,914
Feb 14, 2025590.00p595.50p572.00p580.00p908,725
Feb 13, 2025595.50p606.63p554.50p590.00p3,427,855
Feb 12, 2025654.00p655.50p630.00p632.00p1,451,058
Feb 11, 2025663.00p663.00p641.00p646.00p593,162
Feb 10, 2025650.00p654.50p646.00p650.00p437,246
Feb 7, 2025639.00p662.00p639.00p649.00p615,531
Feb 6, 2025650.00p659.00p649.50p656.00p535,406
Feb 5, 2025648.50p653.50p641.50p649.50p1,255,745
Feb 4, 2025650.00p663.00p644.50p645.50p519,149
Feb 3, 2025651.50p655.00p645.50p655.00p737,225
Jan 31, 2025663.00p665.50p657.50p657.50p805,047
Jan 30, 2025643.00p662.00p643.00p661.00p398,137
Jan 29, 2025649.50p665.50p649.50p656.50p440,855
Jan 28, 2025640.00p668.14p640.00p660.50p746,549
Jan 27, 2025647.00p657.00p632.00p646.00p480,189
Jan 24, 2025669.00p669.00p647.00p650.50p509,746
Jan 23, 2025657.50p658.50p651.50p655.50p521,859
Jan 22, 2025644.50p668.50p644.50p656.50p771,362
Jan 21, 2025655.00p663.00p647.00p659.50p841,677
Jan 20, 2025657.00p658.50p644.50p654.00p1,801,771
Jan 17, 2025640.00p654.00p640.00p651.00p759,066
Jan 16, 2025643.00p649.50p641.00p647.00p1,071,443
Jan 15, 2025634.50p644.00p628.50p643.50p3,860,786
Jan 14, 2025634.00p636.50p624.50p629.00p2,724,069
Jan 13, 2025622.00p630.50p617.50p630.00p1,718,755
Jan 10, 2025638.50p640.00p617.39p622.00p1,022,446
Jan 9, 2025635.00p642.00p626.50p640.00p2,788,537
Jan 8, 2025654.00p655.50p634.50p636.00p2,399,794
Jan 7, 2025645.50p652.00p639.50p650.00p904,615
Jan 6, 2025649.00p654.00p644.50p648.50p603,852
Jan 3, 2025657.00p683.00p647.00p654.50p1,996,707
Jan 2, 2025659.00p666.00p649.50p658.00p1,012,280
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.