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	515.00p on 12-09-2025 at 18:40:08
Change	-3.00p -0.58%
Buy	514.00p
Sell	513.00p

Last Trade:	Buy 69.00 at 515.00p
Day's Volume:	441,190
Last Close:	515.00p
Open:	519.50p
ISIN:	GB00BP92CJ43

Day's Range	513.00p - 521.50p
52wk Range:	460.60p - 848.50p
Market Capitalisation:	£2.27b
VWAP:	515.55737p
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*	69	515.00p	SI Trade	16:35:15 - 12-Sep-25
Buy*	991	515.00p	SI Trade	16:35:15 - 12-Sep-25
Buy*	322,564	515.00p	Suspected BUY Trade	16:35:15 - 12-Sep-25
Buy*	79	514.00p	SI Trade	16:29:28 - 12-Sep-25
Unknown*	15	513.50p	SI Trade	16:29:20 - 12-Sep-25
Buy*	28	513.50p	Automatic Execution	16:29:20 - 12-Sep-25
Buy*	27	513.50p	Automatic Execution	16:28:52 - 12-Sep-25
Buy*	262	513.50p	Automatic Execution	16:28:52 - 12-Sep-25
Buy*	35	513.50p	Automatic Execution	16:28:52 - 12-Sep-25
Sell*	5	513.00p	SI Trade	16:28:51 - 12-Sep-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	519.50	521.50	513.00	515.00	441,190
11th Sep 2025 (Thu)	516.00	524.00	510.00	518.00	894,058
10th Sep 2025 (Wed)	513.50	514.00	505.00	505.00	670,368
9th Sep 2025 (Tue)	524.50	524.50	509.00	512.00	516,908
8th Sep 2025 (Mon)	513.00	514.50	509.00	513.50	626,914
5th Sep 2025 (Fri)	526.50	526.50	509.00	512.00	627,907
4th Sep 2025 (Thu)	512.50	518.50	508.00	514.50	473,524
3rd Sep 2025 (Wed)	529.00	529.00	507.00	513.00	1,328,617
2nd Sep 2025 (Tue)	529.00	529.00	514.50	514.50	710,363
1st Sep 2025 (Mon)	532.00	534.50	529.50	531.50	562,248
29th Aug 2025 (Fri)	535.00	538.50	530.00	531.50	784,864
28th Aug 2025 (Thu)	539.00	543.00	537.00	539.50	593,877
27th Aug 2025 (Wed)	535.00	544.00	535.00	539.00	397,477
26th Aug 2025 (Tue)	542.50	548.50	541.00	541.00	584,042
25th Aug 2025 (Mon)	550.00	550.00	550.00	550.00	0
22nd Aug 2025 (Fri)	554.00	554.00	547.00	550.00	431,805
21st Aug 2025 (Thu)	548.50	548.50	544.00	547.00	315,402
20th Aug 2025 (Wed)	547.50	549.00	536.00	548.50	681,756
19th Aug 2025 (Tue)	530.50	538.00	530.00	538.00	1,006,506
18th Aug 2025 (Mon)	525.50	531.00	524.00	529.00	704,684
15th Aug 2025 (Fri)	536.00	537.50	527.50	527.50	732,547
14th Aug 2025 (Thu)	539.00	540.00	532.00	533.00	460,611
13th Aug 2025 (Wed)	531.00	539.00	531.00	536.50	803,066

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
2nd Sep 2025 8:00 am	RNS	Total Voting Rights
11th Aug 2025 1:00 pm	RNS	Director/PDMR Shareholding
5th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Aug 2025 11:00 am	RNS	Total Voting Rights
24th Jul 2025 2:30 pm	RNS	Result of Annual General Meeting 2025
15th Jul 2025 1:00 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 3:30 pm	RNS	Block listing Interim Review
1st Jul 2025 7:00 am	RNS	Tate & Lyle Capital Markets Event
13th Jun 2025 3:00 pm	RNS	Holding(s) in Company
11th Jun 2025 4:30 pm	RNS	Director/PDMR Shareholding

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29