Shares Magazine
553.00p+5.50 (+1.00%)30 May 2025, 18:07
Tate & Lyle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 548.50p | 559.00p | 544.00p | 544.50p | 944,217 |
| Apr 22, 2025 | 549.00p | 549.00p | 540.50p | 547.00p | 1,094,038 |
| Apr 17, 2025 | 537.50p | 542.00p | 533.50p | 541.00p | 1,204,932 |
| Apr 16, 2025 | 530.50p | 540.50p | 526.00p | 535.50p | 1,663,956 |
| Apr 15, 2025 | 513.50p | 535.50p | 508.50p | 534.50p | 1,135,985 |
| Apr 14, 2025 | 499.00p | 506.00p | 498.20p | 503.50p | 600,516 |
| Apr 11, 2025 | 496.80p | 499.40p | 488.80p | 495.00p | 661,649 |
| Apr 10, 2025 | 499.80p | 507.00p | 488.20p | 493.60p | 1,064,132 |
| Apr 9, 2025 | 482.00p | 486.00p | 470.20p | 481.20p | 974,905 |
| Apr 8, 2025 | 489.00p | 499.20p | 483.20p | 491.80p | 1,281,690 |
| Apr 7, 2025 | 491.60p | 502.00p | 460.40p | 481.40p | 2,230,548 |
| Apr 4, 2025 | 519.00p | 519.00p | 494.00p | 496.20p | 1,094,922 |
| Apr 3, 2025 | 513.50p | 526.50p | 512.50p | 515.00p | 1,918,039 |
| Apr 2, 2025 | 534.00p | 534.00p | 515.00p | 521.00p | 710,685 |
| Apr 1, 2025 | 517.50p | 526.00p | 517.50p | 522.50p | 1,399,493 |
| Mar 31, 2025 | 524.00p | 526.50p | 517.50p | 517.50p | 760,825 |
| Mar 28, 2025 | 523.00p | 531.00p | 519.50p | 528.50p | 458,304 |
| Mar 27, 2025 | 510.50p | 523.50p | 510.50p | 522.50p | 2,611,060 |
| Mar 26, 2025 | 522.50p | 524.50p | 515.50p | 521.00p | 596,896 |
| Mar 25, 2025 | 533.50p | 533.50p | 520.50p | 523.00p | 1,733,433 |
| Mar 24, 2025 | 533.00p | 536.50p | 527.50p | 527.50p | 1,413,795 |
| Mar 21, 2025 | 532.50p | 537.00p | 530.50p | 533.00p | 2,544,565 |
| Mar 20, 2025 | 542.00p | 542.50p | 531.00p | 534.50p | 853,799 |
| Mar 19, 2025 | 536.00p | 540.50p | 534.50p | 538.00p | 733,628 |
| Mar 18, 2025 | 542.00p | 546.50p | 535.50p | 538.00p | 693,821 |
| Mar 17, 2025 | 528.00p | 540.00p | 524.50p | 540.00p | 958,665 |
| Mar 14, 2025 | 517.50p | 529.50p | 516.00p | 526.50p | 3,824,584 |
| Mar 13, 2025 | 513.00p | 518.50p | 506.50p | 518.50p | 820,394 |
| Mar 12, 2025 | 531.00p | 531.00p | 513.00p | 514.50p | 1,172,530 |
| Mar 11, 2025 | 524.50p | 528.00p | 518.00p | 519.50p | 953,755 |
| Mar 10, 2025 | 529.50p | 537.00p | 520.50p | 526.50p | 1,728,701 |
| Mar 7, 2025 | 519.00p | 531.50p | 515.00p | 527.50p | 2,885,399 |
| Mar 6, 2025 | 527.50p | 531.00p | 518.50p | 518.50p | 1,586,207 |
| Mar 5, 2025 | 527.50p | 536.00p | 519.50p | 524.50p | 1,247,849 |
| Mar 4, 2025 | 531.00p | 535.50p | 525.50p | 527.00p | 4,458,007 |
| Mar 3, 2025 | 543.50p | 547.50p | 535.50p | 535.50p | 1,557,388 |
| Feb 28, 2025 | 539.50p | 549.00p | 535.50p | 545.00p | 1,992,603 |
| Feb 27, 2025 | 564.50p | 565.50p | 542.50p | 542.50p | 2,687,917 |
| Feb 26, 2025 | 566.50p | 569.00p | 560.50p | 563.00p | 816,250 |
| Feb 25, 2025 | 561.50p | 568.50p | 559.00p | 565.00p | 1,052,259 |
| Feb 24, 2025 | 554.50p | 565.00p | 552.00p | 565.00p | 940,619 |
| Feb 21, 2025 | 545.50p | 555.50p | 544.00p | 550.00p | 911,490 |
| Feb 20, 2025 | 545.00p | 550.00p | 539.50p | 543.50p | 587,718 |
| Feb 19, 2025 | 545.50p | 551.50p | 531.50p | 543.50p | 1,997,533 |
| Feb 18, 2025 | 570.00p | 572.00p | 553.50p | 553.50p | 2,105,572 |
| Feb 17, 2025 | 583.50p | 585.50p | 562.50p | 568.00p | 987,914 |
| Feb 14, 2025 | 590.00p | 595.50p | 572.00p | 580.00p | 908,725 |
| Feb 13, 2025 | 595.50p | 606.63p | 554.50p | 590.00p | 3,427,855 |
| Feb 12, 2025 | 654.00p | 655.50p | 630.00p | 632.00p | 1,451,058 |
| Feb 11, 2025 | 663.00p | 663.00p | 641.00p | 646.00p | 593,162 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |