LSE - Delayed Quote
GBp
Tate & Lyle plc (TATE.L)
565.00
+2.00
(+0.36%)
At close: November 2 at 4:35:32 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
564.00
566.00
563.00
563.00
563.00
328,531
Oct 29, 2026
564.00
564.00
563.00
564.00
564.00
387,335
Oct 28, 2026
566.00
566.00
562.00
564.00
564.00
1,318,513
Oct 27, 2026
566.00
566.00
561.50
564.00
564.00
979,507
Oct 26, 2026
564.50
565.00
562.00
565.00
565.00
392,412
Oct 23, 2026
566.00
566.00
561.50
564.50
564.50
644,991
Oct 22, 2026
563.00
566.00
562.00
563.00
563.00
791,723
Oct 21, 2026
566.00
566.50
564.00
564.00
564.00
6,093,473
Oct 20, 2026
563.50
566.00
563.00
566.00
566.00
504,311
Oct 19, 2026
563.50
564.50
562.50
564.50
564.50
243,891
Oct 16, 2026
564.00
565.00
563.00
564.00
564.00
709,465
Oct 15, 2026
562.50
564.00
561.50
564.00
564.00
2,081,078
Oct 14, 2026
562.00
562.50
561.50
561.50
561.50
410,917
Oct 13, 2026
559.00
562.50
557.00
562.50
562.50
2,738,320
Oct 12, 2026
561.00
561.00
558.50
561.00
561.00
1,136,648
Oct 9, 2026
560.00
560.00
558.00
559.00
559.00
1,580,651
Oct 8, 2026
559.00
560.00
558.50
559.50
559.50
1,531,849
Oct 7, 2026
558.50
561.00
558.50
560.00
560.00
281,586
Oct 6, 2026
561.00
562.00
559.00
561.00
561.00
977,759
Oct 5, 2026
561.00
561.00
558.50
559.50
559.50
667,725
Oct 2, 2026
560.00
561.00
547.50
559.50
559.50
1,968,189
Oct 1, 2026
559.00
560.00
558.50
558.50
558.50
761,566
Sep 30, 2026
560.00
560.00
558.50
559.00
559.00
4,108,584
Sep 29, 2026
560.00
560.00
558.50
559.00
559.00
457,573
Sep 28, 2026
558.50
560.00
558.50
560.00
560.00
619,064
Sep 25, 2026
559.00
559.00
558.50
559.00
559.00
401,884
Sep 24, 2026
559.50
559.50
558.50
559.00
559.00
4,026,453
Sep 23, 2026
558.50
559.50
558.50
559.00
559.00
859,367
Sep 22, 2026
559.00
559.50
558.00
559.50
559.50
475,267
Sep 21, 2026
559.50
559.50
557.50
559.50
559.50
321,103
Sep 18, 2026
557.50
559.00
557.50
558.00
558.00
1,987,129
Sep 17, 2026
558.00
559.00
557.50
558.00
558.00
939,995
Sep 16, 2026
557.00
559.00
557.00
558.50
558.50
587,882
Sep 15, 2026
559.00
559.00
558.00
558.50
558.50
1,585,038
Sep 14, 2026
558.50
559.00
557.00
559.00
559.00
591,256
Sep 11, 2026
558.00
558.50
557.00
558.00
558.00
620,433
Sep 10, 2026
558.00
558.00
555.50
557.00
557.00
1,320,619
Sep 9, 2026
558.00
558.00
556.00
557.00
557.00
8,725,913
Sep 8, 2026
558.00
558.00
555.50
557.00
557.00
6,874,161
Sep 7, 2026
558.00
558.00
555.75
557.00
557.00
934,266
Sep 4, 2026
555.50
558.00
554.50
558.00
558.00
1,028,995
Sep 3, 2026
556.00
556.50
555.00
556.50
556.50
2,925,988
Sep 2, 2026
555.00
555.50
554.00
555.00
555.00
776,285
Sep 1, 2026
553.50
557.50
553.50
554.50
554.50
835,339
Aug 28, 2026
555.00
555.00
553.50
554.00
554.00
1,971,908
Aug 27, 2026
555.00
555.00
553.50
554.50
554.50
252,203
Aug 26, 2026
553.50
555.00
553.50
554.50
554.50
1,164,164
Aug 25, 2026
555.00
555.00
553.50
554.00
554.00
431,848
Aug 24, 2026
554.00
555.00
553.50
553.50
553.50
1,356,223
Aug 21, 2026
556.00
556.00
553.50
554.00
554.00
1,902,523
Aug 20, 2026
555.00
556.00
554.00
554.00
554.00
436,112
Aug 19, 2026
554.00
555.50
553.00
554.00
554.00
1,461,409
Aug 18, 2026
553.00
554.00
553.00
553.00
553.00
4,426,170
Aug 17, 2026
554.00
554.00
552.50
553.50
553.50
3,319,570
Aug 14, 2026
554.00
554.00
553.00
553.50
553.50
283,157
Aug 13, 2026
553.50
554.00
552.50
553.50
553.50
1,698,784
Aug 12, 2026
553.50
554.00
552.50
553.50
553.50
2,506,647
Aug 11, 2026
554.00
554.00
553.00
553.00
553.00
1,396,478
Aug 10, 2026
553.50
554.00
553.00
553.00
553.00
768,281
Aug 7, 2026
553.00
556.50
553.00
553.00
553.00
2,274,664
Aug 6, 2026
552.00
555.00
552.00
554.00
554.00
2,904,279
Aug 5, 2026
552.00
554.00
552.00
553.50
553.50
6,717,905
Aug 4, 2026
553.50
554.50
551.51
552.50
552.50
6,905,153
Aug 3, 2026
555.00
555.00
553.50
553.50
553.50
1,668,878
Jul 31, 2026
555.00
556.00
553.50
554.00
554.00
4,944,729
Jul 30, 2026
554.50
556.00
554.00
554.50
554.50
1,271,397
Jul 29, 2026
555.50
556.50
551.50
554.50
554.50
3,804,483
Jul 28, 2026
556.50
557.50
554.50
556.00
556.00
4,646,398
Jul 27, 2026
557.50
558.00
555.50
555.50
555.50
2,932,365
Jul 24, 2026
557.00
558.50
556.50
556.50
556.50
910,175
Jul 23, 2026
558.50
559.50
556.50
556.50
556.50
4,891,088
Jul 22, 2026
560.00
560.50
559.00
559.00
559.00
801,144
Jul 21, 2026
560.00
560.50
558.50
559.50
559.50
960,385
Jul 20, 2026
563.00
563.00
558.00
559.50
559.50
2,110,910
Jul 17, 2026
560.00
567.50
560.00
560.50
560.50
1,106,870
Jul 16, 2026
559.00
563.00
558.00
562.50
562.50
1,431,408
Jul 15, 2026
559.00
559.00
557.00
558.50
558.50
3,092,814
Jul 14, 2026
557.00
559.50
557.00
558.50
558.50
1,313,768
Jul 13, 2026
558.00
559.00
557.00
557.50
557.50
634,134
Jul 10, 2026
557.00
559.00
556.00
557.00
557.00
1,612,965
Jul 9, 2026
557.50
561.00
557.00
557.00
557.00
1,502,659
Jul 8, 2026
561.00
561.00
558.50
561.00
561.00
4,503,981
Jul 7, 2026
558.50
561.00
554.00
560.00
560.00
5,482,705
Jul 6, 2026
559.00
560.50
556.88
558.50
558.50
941,062
Jul 3, 2026
555.50
559.00
554.00
559.00
559.00
3,305,529
Jul 2, 2026
555.50
559.00
555.00
556.00
556.00
622,679
Jul 1, 2026
554.00
559.50
554.00
557.00
557.00
3,478,315
Jun 30, 2026
554.50
555.25
554.00
554.00
554.00
1,693,988
Jun 29, 2026
554.00
555.50
553.50
553.50
553.50
1,498,719
Jun 26, 2026
554.00
555.50
553.50
554.00
554.00
2,258,371
Jun 25, 2026
559.00
559.00
554.00
554.00
554.00
2,100,777
Jun 24, 2026
554.50
556.50
544.50
556.50
556.50
2,151,619
Jun 23, 2026
554.50
557.00
553.50
554.00
554.00
1,892,497
Jun 22, 2026
553.00
555.50
553.00
554.00
554.00
12,269,973
Jun 19, 2026
553.00
579.50
551.00
553.50
553.50
16,550,231
Jun 18, 2026
13.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
553.50
557.00
552.50
552.50
552.50
2,394,316
Jun 17, 2026
567.00
570.00
565.00
569.00
568.87
5,078,326
Jun 16, 2026
566.50
567.00
564.50
566.00
565.87
5,223,545
Jun 15, 2026
565.00
567.50
562.50
567.50
567.37
4,567,728
Jun 12, 2026
562.00
565.00
560.50
565.00
564.87
3,858,133
Jun 11, 2026
561.50
562.00
559.50
561.50
561.37
8,184,069
Jun 10, 2026
562.00
563.00
560.75
561.00
560.87
5,218,819
Jun 9, 2026
561.00
564.00
560.00
561.50
561.37
8,681,921
Jun 8, 2026
542.50
564.38
542.50
564.00
563.87
43,260,013
Jun 5, 2026
510.00
514.50
491.40
491.40
491.29
1,005,938
Jun 4, 2026
505.50
511.00
500.00
504.50
504.38
1,915,845
Jun 3, 2026
500.50
506.00
489.00
505.00
504.88
1,487,049
Jun 2, 2026
503.00
510.00
498.20
500.50
500.38
883,732
Jun 1, 2026
504.50
513.00
495.00
497.60
497.48
993,366
May 29, 2026
497.80
509.50
492.00
505.00
504.88
2,347,795
May 28, 2026
500.00
507.00
491.80
491.80
491.69
969,103
May 27, 2026
499.00
508.00
498.20
504.00
503.88
1,364,932
May 26, 2026
506.00
511.50
496.80
499.40
499.28
2,210,522
May 22, 2026
508.00
518.00
501.00
508.50
508.38
1,480,971
May 21, 2026
516.00
527.00
508.00
508.00
507.88
3,139,778
May 20, 2026
510.00
522.00
508.50
522.00
521.88
3,403,139
May 19, 2026
521.00
534.00
510.00
512.00
511.88
7,825,378
May 18, 2026
532.50
539.50
520.00
521.00
520.88
4,538,212
May 15, 2026
555.00
558.00
534.67
536.00
535.88
12,322,447
May 14, 2026
376.20
580.00
372.60
545.00
544.87
15,263,083
May 13, 2026
366.20
377.00
362.80
374.80
374.71
2,583,511
May 12, 2026
360.80
369.40
354.00
366.00
365.92
1,667,907
May 11, 2026
370.00
370.40
361.20
362.20
362.12
1,175,483
May 8, 2026
369.10
376.70
363.90
370.80
370.71
2,440,728
May 7, 2026
365.00
373.30
365.00
371.50
371.41
801,315
May 6, 2026
366.70
377.90
363.52
368.90
368.81
765,830
May 5, 2026
369.40
372.80
356.50
363.60
363.52
1,401,389
May 1, 2026
356.10
369.10
356.10
368.90
368.81
506,689
Apr 30, 2026
359.00
367.60
354.10
367.10
367.01
392,723
Apr 29, 2026
355.40
367.20
353.40
361.60
361.52
1,145,901
Apr 28, 2026
350.00
355.80
346.40
355.80
355.72
4,980,416
Apr 27, 2026
349.00
350.70
345.30
350.00
349.92
1,457,433
Apr 24, 2026
348.40
356.50
348.30
350.00
349.92
1,585,418
Apr 23, 2026
348.00
356.90
348.00
355.20
355.12
1,601,983
Apr 22, 2026
359.50
361.30
350.00
356.50
356.42
1,102,110
Apr 21, 2026
360.00
360.30
351.40
356.10
356.02
712,351
Apr 20, 2026
356.00
359.70
352.50
356.50
356.42
1,736,070
Apr 17, 2026
346.30
357.90
345.90
357.90
357.82
974,130
Apr 16, 2026
342.00
348.70
342.00
345.70
345.62
870,999
Apr 15, 2026
352.30
355.60
344.66
345.10
345.02
1,260,738
Apr 14, 2026
349.00
354.20
349.00
351.50
351.42
718,926
Apr 13, 2026
358.30
363.10
344.70
348.70
348.62
795,813
Apr 10, 2026
343.20
362.20
341.87
359.30
359.22
1,151,097
Apr 9, 2026
343.70
349.00
340.60
344.70
344.62
855,818
Apr 8, 2026
353.90
362.90
344.30
344.30
344.22
2,072,065
Apr 7, 2026
351.70
359.60
347.20
348.20
348.12
595,144
Apr 2, 2026
351.40
356.00
348.80
352.20
352.12
873,222
Apr 1, 2026
368.00
370.40
346.66
353.20
353.12
1,277,220
Mar 31, 2026
359.80
366.20
354.80
362.00
361.92
1,252,836
Mar 30, 2026
349.40
358.80
346.00
358.80
358.72
1,272,363
Mar 27, 2026
346.60
349.20
341.60
349.00
348.92
1,448,752
Mar 26, 2026
338.20
349.60
337.40
346.40
346.32
824,656
Mar 25, 2026
336.60
340.80
324.40
338.80
338.72
1,501,204
Mar 24, 2026
324.40
335.40
324.40
332.40
332.32
1,390,124
Mar 23, 2026
324.80
338.20
319.40
329.80
329.72
1,344,668
Mar 20, 2026
334.60
335.60
329.40
329.40
329.32
7,241,314
Mar 19, 2026
340.60
340.80
331.00
331.60
331.52
2,029,739
Mar 18, 2026
362.00
362.00
344.40
344.40
344.32
1,168,003
Mar 17, 2026
352.80
359.20
350.40
357.40
357.32
2,455,511
Mar 16, 2026
358.20
359.40
347.60
352.80
352.72
2,541,068
Mar 13, 2026
351.60
359.60
349.51
355.60
355.52
2,382,762
Mar 12, 2026
347.40
355.60
344.20
354.80
354.72
1,846,641
Mar 11, 2026
349.00
352.40
344.00
349.20
349.12
939,529
Mar 10, 2026
357.00
357.80
348.00
349.20
349.12
827,859
Mar 9, 2026
360.00
362.60
351.20
351.20
351.12
2,947,607
Mar 6, 2026
364.40
366.40
359.40
362.60
362.52
1,364,228
Mar 5, 2026
367.20
367.20
357.00
361.80
361.72
1,217,344
Mar 4, 2026
353.00
363.00
352.60
354.40
354.32
2,063,590
Mar 3, 2026
367.40
371.00
352.40
353.20
353.12
2,932,851
Mar 2, 2026
375.00
375.00
367.20
367.40
367.31
4,375,157
Feb 27, 2026
378.80
383.40
372.20
376.60
376.51
1,758,270
Feb 26, 2026
410.00
410.00
373.20
378.20
378.11
8,532,392
Feb 25, 2026
405.60
409.20
398.00
399.20
399.11
2,922,890
Feb 24, 2026
401.60
412.20
397.40
405.40
405.31
1,340,422
Feb 23, 2026
400.80
402.20
393.60
398.00
397.91
817,319
Feb 20, 2026
397.40
405.60
396.20
400.80
400.71
1,194,005
Feb 19, 2026
397.20
400.40
393.80
397.00
396.91
658,015
Feb 18, 2026
404.20
404.20
392.60
396.40
396.31
1,050,996
Feb 17, 2026
399.20
406.40
396.20
398.40
398.31
745,053
Feb 16, 2026
409.00
411.20
401.00
401.60
401.51
695,281
Feb 13, 2026
403.60
412.60
399.20
407.20
407.11
2,041,187
Feb 12, 2026
403.00
405.40
397.00
403.40
403.31
6,525,440
Feb 11, 2026
407.80
407.80
398.40
401.60
401.51
675,906
Feb 10, 2026
397.60
404.80
393.40
401.00
400.91
2,374,312
Feb 9, 2026
394.20
397.00
389.80
394.00
393.91
966,586
Feb 6, 2026
389.20
393.60
384.40
393.60
393.51
1,069,260
Feb 5, 2026
392.80
396.00
387.00
392.20
392.11
4,923,467
Feb 4, 2026
383.40
396.40
378.40
395.00
394.91
1,784,986
Feb 3, 2026
375.20
381.59
373.00
378.00
377.91
2,108,860
Feb 2, 2026
378.00
379.40
374.20
377.60
377.51
890,818
Jan 30, 2026
376.00
383.60
374.80
376.60
376.51
826,044
Jan 29, 2026
383.00
383.00
375.60
376.80
376.71
905,212
Jan 28, 2026
376.40
382.00
372.00
382.00
381.91
1,922,012
Jan 27, 2026
379.80
380.00
374.00
377.20
377.11
607,160
Jan 26, 2026
380.00
380.60
371.80
379.00
378.91
670,260
Jan 23, 2026
381.40
381.40
372.60
377.80
377.71
778,794
Jan 22, 2026
365.40
374.20
365.40
373.80
373.71
1,178,239
Jan 21, 2026
360.00
366.40
355.00
365.80
365.72
3,633,846
Jan 20, 2026
364.60
368.00
356.80
359.40
359.32
1,186,012
Jan 19, 2026
376.00
376.20
365.00
365.00
364.92
760,370
Jan 16, 2026
375.80
379.00
372.00
376.80
376.71
1,221,411
Jan 15, 2026
373.80
377.00
369.00
376.60
376.51
1,146,085
Jan 14, 2026
372.40
379.00
363.10
370.80
370.71
1,437,048
Jan 13, 2026
374.00
377.40
368.60
373.00
372.91
2,261,672
Jan 12, 2026
374.00
374.00
365.80
371.00
370.91
661,374
Jan 9, 2026
362.20
368.80
362.20
368.80
368.71
912,396
Jan 8, 2026
366.00
366.00
355.25
360.40
360.32
1,168,029
Jan 7, 2026
359.60
366.20
356.40
365.60
365.52
1,153,565
Jan 6, 2026
367.20
369.80
359.20
362.40
362.32
1,000,766
Jan 5, 2026
367.00
375.60
365.00
366.00
365.92
1,289,634
Jan 2, 2026
381.00
381.00
366.00
367.00
366.91
2,927,567
Dec 31, 2025
367.00
385.00
367.00
374.80
374.71
305,616
Dec 30, 2025
378.40
379.20
373.40
376.40
376.31
703,056
Dec 29, 2025
381.00
382.37
374.40
378.20
378.11
524,855
Dec 24, 2025
377.80
380.40
377.00
379.80
379.71
283,597
Dec 23, 2025
377.40
382.80
374.80
377.80
377.71
1,980,897
Dec 22, 2025
376.20
381.20
368.60
375.60
375.51
999,835
Dec 19, 2025
382.80
384.90
376.80
380.40
380.31
3,739,965
Dec 18, 2025
377.20
386.20
375.20
382.20
382.11
1,372,455
Dec 17, 2025
374.40
378.40
372.80
377.00
376.91
1,385,571
Dec 16, 2025
373.60
375.20
366.60
374.20
374.11
903,651
Dec 15, 2025
370.00
370.00
365.60
367.20
367.11
604,442
Dec 12, 2025
370.20
371.24
364.40
365.20
365.12
865,113
Dec 11, 2025
365.80
369.40
362.80
369.40
369.31
1,015,275
Dec 10, 2025
360.00
368.40
360.00
365.80
365.72
640,663
Dec 9, 2025
366.00
367.60
360.80
363.80
363.72
1,143,698
Dec 8, 2025
370.80
375.80
364.00
365.20
365.12
1,167,489
Dec 5, 2025
371.60
377.00
369.40
374.00
373.91
628,660
Dec 4, 2025
367.80
373.40
365.40
369.80
369.71
915,600
Dec 3, 2025
365.80
367.80
361.40
367.40
367.31
1,930,095
Dec 2, 2025
373.40
376.20
364.80
365.20
365.12
714,002
Dec 1, 2025
374.20
380.00
369.80
373.40
373.31
907,571
Nov 28, 2025
374.80
376.80
372.82
374.60
374.51
705,428
Nov 27, 2025
372.20
376.80
371.78
374.80
374.71
582,243
Nov 26, 2025
373.20
374.40
364.80
372.00
371.91
2,207,479
Nov 25, 2025
360.00
375.00
357.20
373.00
372.91
1,931,080
Nov 24, 2025
375.20
375.20
358.00
358.00
357.92
3,946,642
Nov 21, 2025
367.00
372.80
365.40
370.80
370.71
6,197,274
Nov 20, 2025
6.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
377.40
382.80
367.40
367.60
367.51
1,474,844
Nov 19, 2025
385.00
389.60
377.93
385.80
385.64
1,245,788
Nov 18, 2025
378.40
379.80
375.00
378.40
378.25
1,474,872
Nov 17, 2025
384.00
386.40
379.20
379.40
379.25
1,058,404
Nov 14, 2025
385.40
389.00
379.40
382.60
382.45
1,286,113
Nov 13, 2025
392.00
395.00
383.00
388.20
388.04
1,964,037
Nov 12, 2025
399.20
400.00
392.80
394.40
394.24
765,566
Nov 11, 2025
389.80
394.60
385.80
394.60
394.44
1,106,763
Nov 10, 2025
387.00
397.20
383.60
388.40
388.24
2,511,071
Nov 7, 2025
372.60
385.00
372.60
385.00
384.84
1,573,286
Nov 6, 2025
385.00
404.20
378.40
380.80
380.65
4,057,523
Nov 5, 2025
372.00
382.20
372.00
378.00
377.85
2,282,438
Nov 4, 2025
380.40
382.20
377.00
377.80
377.65
1,329,390
Nov 3, 2025
384.20
386.60
377.80
380.60
380.45
1,681,027
