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	373.40p on 01-12-2025 at 19:05:13
Change	-1.20p -0.32%
Buy	375.00p
Sell	374.40p

Last Trade:	Buy 591,338.00 at 373.40p
Day's Volume:	817,253
Last Close:	373.40p
Open:	374.20p
ISIN:	GB00BP92CJ43

Day's Range	370.00p - 375.40p
52wk Range:	357.80p - 736.00p
Market Capitalisation:	£1.65b
VWAP:	373.35585p
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*	591,338	373.40p	Suspected BUY Trade	16:35:13 - 01-Dec-25
Unknown*	0	375.00p	SI Trade	16:29:56 - 01-Dec-25
Sell*	490	374.60p	Automatic Execution	16:29:48 - 01-Dec-25
Sell*	360	374.60p	Automatic Execution	16:29:48 - 01-Dec-25
Unknown*	0	375.00p	SI Trade	16:29:38 - 01-Dec-25
Buy*	510	374.80p	Automatic Execution	16:29:22 - 01-Dec-25
Buy*	249	374.80p	Automatic Execution	16:29:22 - 01-Dec-25
Buy*	601	374.80p	Automatic Execution	16:29:22 - 01-Dec-25
Buy*	362	374.80p	Automatic Execution	16:29:22 - 01-Dec-25
Unknown*	0	374.60p	SI Trade	16:29:03 - 01-Dec-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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

Value9,702.53

Change-17.98