Shares Magazine
517.50p-11.50 (-2.17%)11 Jul 2025, 18:07
Tate & Lyle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 530.00p | 534.00p | 517.50p | 517.50p | 1,288,622 |
| Jul 10, 2025 | 515.50p | 529.00p | 515.50p | 529.00p | 664,675 |
| Jul 9, 2025 | 531.00p | 531.00p | 516.00p | 516.00p | 1,072,451 |
| Jul 8, 2025 | 528.00p | 533.25p | 520.72p | 526.50p | 2,285,448 |
| Jul 7, 2025 | 552.00p | 552.00p | 530.50p | 530.50p | 1,605,784 |
| Jul 4, 2025 | 551.00p | 553.50p | 544.50p | 548.50p | 3,425,690 |
| Jul 3, 2025 | 542.00p | 552.00p | 539.50p | 551.00p | 8,119,198 |
| Jul 2, 2025 | 534.50p | 550.50p | 532.50p | 542.00p | 2,043,237 |
| Jul 1, 2025 | 516.50p | 522.50p | 508.50p | 521.00p | 953,793 |
| Jun 30, 2025 | 523.00p | 529.50p | 513.50p | 516.50p | 1,424,677 |
| Jun 27, 2025 | 526.00p | 530.50p | 515.00p | 527.50p | 2,297,457 |
| Jun 26, 2025 | 510.00p | 525.50p | 504.70p | 520.00p | 2,286,627 |
| Jun 25, 2025 | 532.00p | 533.43p | 510.00p | 510.00p | 1,938,374 |
| Jun 24, 2025 | 525.00p | 534.50p | 525.00p | 532.50p | 1,604,423 |
| Jun 23, 2025 | 525.00p | 529.50p | 512.00p | 519.50p | 844,967 |
| Jun 20, 2025 | 529.00p | 536.50p | 527.00p | 530.00p | 1,685,968 |
| Jun 19, 2025 | 535.00p | 543.50p | 524.00p | 528.00p | 2,016,569 |
| Jun 18, 2025 | 537.50p | 544.50p | 537.50p | 544.50p | 1,056,992 |
| Jun 17, 2025 | 535.00p | 543.00p | 535.00p | 538.50p | 1,266,051 |
| Jun 16, 2025 | 540.00p | 550.00p | 537.00p | 539.50p | 538,963 |
| Jun 13, 2025 | 548.50p | 549.00p | 536.00p | 540.50p | 719,239 |
| Jun 12, 2025 | 545.50p | 548.13p | 540.50p | 544.00p | 929,497 |
| Jun 11, 2025 | 553.50p | 557.50p | 546.50p | 546.50p | 929,315 |
| Jun 10, 2025 | 553.00p | 561.50p | 552.50p | 554.50p | 866,735 |
| Jun 9, 2025 | 553.00p | 559.00p | 550.00p | 552.50p | 579,374 |
| Jun 6, 2025 | 548.50p | 557.50p | 548.50p | 556.00p | 1,103,245 |
| Jun 5, 2025 | 549.50p | 554.50p | 549.50p | 550.00p | 1,352,448 |
| Jun 4, 2025 | 554.50p | 556.50p | 545.00p | 552.00p | 1,284,851 |
| Jun 3, 2025 | 541.00p | 549.50p | 537.50p | 545.00p | 1,052,192 |
| Jun 2, 2025 | 545.00p | 554.50p | 545.00p | 545.50p | 507,508 |
| May 30, 2025 | 545.00p | 561.50p | 545.00p | 553.00p | 1,478,742 |
| May 29, 2025 | 553.00p | 558.50p | 547.00p | 547.50p | 973,772 |
| May 28, 2025 | 552.00p | 564.50p | 551.50p | 552.00p | 1,045,167 |
| May 27, 2025 | 550.50p | 560.00p | 545.50p | 554.00p | 1,380,964 |
| May 23, 2025 | 564.00p | 585.00p | 541.50p | 545.00p | 1,483,840 |
| May 22, 2025 | 597.50p | 610.00p | 565.50p | 572.50p | 1,100,004 |
| May 21, 2025 | 596.50p | 610.00p | 595.98p | 603.00p | 772,708 |
| May 20, 2025 | 601.00p | 608.50p | 593.50p | 603.50p | 761,223 |
| May 19, 2025 | 599.50p | 601.00p | 591.00p | 599.50p | 560,396 |
| May 16, 2025 | 594.50p | 605.50p | 591.50p | 601.00p | 1,721,628 |
| May 15, 2025 | 570.00p | 588.00p | 569.00p | 585.50p | 2,393,315 |
| May 14, 2025 | 569.00p | 582.50p | 569.00p | 574.50p | 1,213,641 |
| May 13, 2025 | 568.50p | 577.50p | 568.50p | 574.50p | 296,130 |
| May 12, 2025 | 585.50p | 590.50p | 565.00p | 574.00p | 1,374,777 |
| May 9, 2025 | 574.50p | 590.00p | 570.50p | 586.50p | 628,013 |
| May 8, 2025 | 573.50p | 579.00p | 569.00p | 570.00p | 581,747 |
| May 7, 2025 | 573.50p | 577.00p | 566.94p | 571.00p | 660,816 |
| May 6, 2025 | 563.50p | 569.00p | 558.50p | 568.50p | 942,371 |
| May 2, 2025 | 558.00p | 562.50p | 556.50p | 559.00p | 467,413 |
| May 1, 2025 | 562.50p | 562.50p | 554.00p | 557.00p | 381,675 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.