1. Share Prices

  2. Tate & Lyle PLC (TATE)

364.20p+0.40 (+0.11%)10 Dec 2025, 09:32
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
Dec 9, 2025366.00p367.60p360.80p363.80p1,143,698
Dec 8, 2025370.80p375.80p364.00p365.20p1,167,489
Dec 5, 2025371.60p377.00p369.40p374.00p628,660
Dec 4, 2025367.80p373.40p365.40p369.80p915,600
Dec 3, 2025365.80p367.80p361.40p367.40p1,930,095
Dec 2, 2025373.40p376.20p364.80p365.20p714,002
Dec 1, 2025374.20p380.00p369.80p373.40p907,571
Nov 28, 2025374.80p376.80p372.82p374.60p705,428
Nov 27, 2025372.20p376.80p371.78p374.80p582,243
Nov 26, 2025373.20p374.40p364.80p372.00p2,207,479
Nov 25, 2025360.00p375.00p357.20p373.00p1,931,080
Nov 24, 2025375.20p375.20p358.00p358.00p3,946,642
Nov 21, 2025367.00p372.80p365.40p370.80p6,197,274
Nov 20, 2025377.40p382.80p367.40p367.60p1,474,844
Nov 19, 2025385.00p389.60p377.93p385.80p1,245,788
Nov 18, 2025378.40p379.80p375.00p378.40p1,474,872
Nov 17, 2025384.00p386.40p379.20p379.40p1,058,404
Nov 14, 2025385.40p389.00p379.40p382.60p1,286,113
Nov 13, 2025392.00p395.00p383.00p388.20p1,964,037
Nov 12, 2025399.20p400.00p392.80p394.40p765,566
Nov 11, 2025389.80p394.60p385.80p394.60p1,106,763
Nov 10, 2025387.00p397.20p383.60p388.40p2,511,071
Nov 7, 2025372.60p385.00p372.60p385.00p1,573,286
Nov 6, 2025385.00p404.20p378.40p380.80p4,057,523
Nov 5, 2025372.00p382.20p372.00p378.00p2,282,438
Nov 4, 2025380.40p382.20p377.00p377.80p1,329,390
Nov 3, 2025384.20p386.60p377.80p380.60p1,681,027
Oct 31, 2025385.60p388.40p380.00p386.20p1,280,651
Oct 30, 2025386.80p390.20p384.40p387.20p903,460
Oct 29, 2025388.40p389.80p385.00p386.40p834,928
Oct 28, 2025394.80p396.80p388.00p388.60p899,137
Oct 27, 2025390.00p394.80p385.40p394.80p1,168,909
Oct 24, 2025386.20p392.20p384.40p389.00p1,002,452
Oct 23, 2025385.00p387.80p383.00p387.80p901,149
Oct 22, 2025382.60p387.80p374.40p386.60p3,592,252
Oct 21, 2025375.00p381.40p374.00p380.40p1,081,558
Oct 20, 2025373.60p381.20p373.60p374.80p841,770
Oct 17, 2025370.40p384.00p369.19p382.60p1,646,107
Oct 16, 2025376.40p379.80p374.80p376.60p1,310,337
Oct 15, 2025381.00p389.40p373.20p376.60p1,339,745
Oct 14, 2025387.60p389.80p380.80p380.80p2,250,041
Oct 13, 2025380.00p391.40p378.60p387.20p2,466,903
Oct 10, 2025376.60p382.20p374.80p377.80p4,729,449
Oct 9, 2025366.80p376.00p366.00p376.00p1,900,845
Oct 8, 2025360.00p370.00p358.00p366.00p3,060,906
Oct 7, 2025372.20p373.00p359.40p359.40p2,476,206
Oct 6, 2025365.00p375.18p364.40p370.80p6,915,722
Oct 3, 2025368.80p376.80p365.00p365.00p7,036,350
Oct 2, 2025391.00p396.34p366.20p371.40p7,042,729
Oct 1, 2025401.00p423.80p390.00p391.00p14,644,380
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC185.205.77
Volution Group PLC647.545.63
Ocado Group PLC203.124.30
Patria Private Equity Trust PLC615.754.19
Pearson PLC1,035.503.09
Wickes Group PLC240.033.02

Fallers

CompanyPrice% Chg
Kainos Group PLC1,137.00-4.45
Oxford Nanopore Technologies PLC126.00-3.45
Moonpig Group PLC206.00-2.60
Chemring Group PLC467.00-2.20
Xps Pensions Group PLC345.00-1.99
Ncc Group PLC140.40-1.96