Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Tate & Lyle (TATE) Share Price

Intraday
Historical

Price	365.20p on 02-12-2025 at 19:40:08
Change	-8.20p -2.2%
Buy	365.60p
Sell	365.20p

Last Trade:	Buy 6,379.00 at 365.20p
Day's Volume:	713,525
Last Close:	365.20p
Open:	373.40p
ISIN:	GB00BP92CJ43

Day's Range	364.80p - 375.00p
52wk Range:	357.80p - 728.50p
Market Capitalisation:	£1.61b
VWAP:	367.30515p
Shares in Issue:	441.68m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tate & Lyle (TATE) Latest Trades
Buy*	6,379	365.20p	SI Trade	16:35:03 - 02-Dec-25
Buy*	332	365.20p	SI Trade	16:35:03 - 02-Dec-25
Buy*	4,222	365.20p	Automatic Execution	16:35:03 - 02-Dec-25
Buy*	411,330	365.20p	Suspected BUY Trade	16:35:03 - 02-Dec-25
Buy*	152	365.60p	Automatic Execution	16:29:51 - 02-Dec-25
Buy*	100	365.60p	Automatic Execution	16:29:51 - 02-Dec-25
Buy*	108	365.40p	Automatic Execution	16:29:27 - 02-Dec-25
Buy*	100	365.40p	Automatic Execution	16:29:27 - 02-Dec-25
Buy*	209	365.40p	Automatic Execution	16:29:27 - 02-Dec-25
Buy*	100	365.00p	Automatic Execution	16:29:26 - 02-Dec-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	373.40	375.00	364.80	365.20	713,525
1st Dec 2025 (Mon)	374.20	375.40	370.00	373.40	817,253
28th Nov 2025 (Fri)	374.80	376.00	373.00	374.60	704,729
27th Nov 2025 (Thu)	372.20	376.80	372.00	374.80	581,888
26th Nov 2025 (Wed)	373.20	373.20	364.80	372.00	2,207,092
25th Nov 2025 (Tue)	360.00	375.00	357.80	373.00	1,930,669
24th Nov 2025 (Mon)	375.20	375.20	358.00	358.00	3,946,110
21st Nov 2025 (Fri)	367.00	372.60	365.40	370.80	6,196,734
20th Nov 2025 (Thu)	377.40	381.00	367.60	367.60	1,474,503
19th Nov 2025 (Wed)	385.00	389.60	378.00	385.80	1,245,501
18th Nov 2025 (Tue)	378.40	379.60	375.20	378.40	1,474,420
17th Nov 2025 (Mon)	384.00	386.00	379.20	379.40	1,057,809
14th Nov 2025 (Fri)	385.40	386.40	379.40	382.60	1,285,582
13th Nov 2025 (Thu)	392.00	393.80	383.20	388.20	1,963,590
12th Nov 2025 (Wed)	399.20	399.80	393.20	394.40	764,960
11th Nov 2025 (Tue)	389.80	394.60	385.80	394.60	1,105,749
10th Nov 2025 (Mon)	387.00	396.60	383.60	388.40	2,510,556
7th Nov 2025 (Fri)	372.60	385.00	372.60	385.00	1,572,782
6th Nov 2025 (Thu)	385.00	404.20	380.60	380.80	4,057,132
5th Nov 2025 (Wed)	372.00	382.00	372.00	378.00	2,282,090
4th Nov 2025 (Tue)	380.40	381.80	377.00	377.80	1,328,943
3rd Nov 2025 (Mon)	384.20	386.00	377.80	380.60	1,680,003

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
27th Nov 2025 10:00 am	RNS	Director/PDMR Shareholding
11th Nov 2025 4:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 2:40 pm	RNS	Director Declaration
6th Nov 2025 7:00 am	RNS	Half-year Financial Report
5th Nov 2025 2:15 pm	RNS	Holding(s) in Company
3rd Nov 2025 5:00 pm	RNS	Holding(s) in Company
29th Oct 2025 2:00 pm	RNS	Holding(s) in Company
23rd Oct 2025 4:15 pm	RNS	Holding(s) in Company
21st Oct 2025 3:30 pm	RNS	Holding(s) in Company
16th Oct 2025 12:00 pm	RNS	Holding(s) in Company

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value9,701.80

Change-0.73