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	379.40p on 14-05-2026 at 07:55:17
Change	4.60p 1.23%
Buy	379.60p
Sell	379.00p

Last Trade:	Buy 20.00 at 379.325p
Day's Volume:	177,606
Last Close:	374.80p
Open:	376.20p
ISIN:	GB00BP92CJ43

Day's Range	373.80p - 379.40p
52wk Range:	320.00p - 610.00p
Market Capitalisation:	£1.68b
VWAP:	377.88796p
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*	20	379.325p	Suspected BUY Trade	08:55:10 - 14-May-26
Unknown*	0	379.00p	SI Trade	08:54:49 - 14-May-26
Unknown*	0	379.20p	SI Trade	08:54:49 - 14-May-26
Buy*	158	379.40p	Automatic Execution	08:54:49 - 14-May-26
Buy*	264	379.20p	Automatic Execution	08:54:49 - 14-May-26
Buy*	2,857	379.20p	Automatic Execution	08:54:49 - 14-May-26
Buy*	81	379.00p	Automatic Execution	08:54:49 - 14-May-26
Sell*	5,000	379.00p	Automatic Execution	08:54:49 - 14-May-26
Sell*	53	379.00p	Automatic Execution	08:54:49 - 14-May-26
Sell*	580	379.00p	Automatic Execution	08:54:49 - 14-May-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	366.20	376.60	363.80	374.80	2,583,112
12th May 2026 (Tue)	360.80	368.00	354.80	366.00	1,667,402
11th May 2026 (Mon)	370.00	370.00	361.60	362.20	1,174,749
8th May 2026 (Fri)	369.10	376.10	363.90	370.80	2,440,149
7th May 2026 (Thu)	365.00	373.20	365.00	371.50	800,828
6th May 2026 (Wed)	366.70	376.70	365.90	368.90	765,173
5th May 2026 (Tue)	369.40	372.80	357.80	363.60	1,400,163
4th May 2026 (Mon)	368.90	368.90	368.90	368.90	0
1st May 2026 (Fri)	356.10	368.90	356.10	368.90	505,916
30th Apr 2026 (Thu)	359.00	367.10	359.00	367.10	391,963
29th Apr 2026 (Wed)	355.40	366.70	355.40	361.60	1,145,467
28th Apr 2026 (Tue)	350.00	355.80	348.40	355.80	4,979,757
27th Apr 2026 (Mon)	349.00	350.70	345.50	350.00	1,456,507
24th Apr 2026 (Fri)	348.40	354.20	348.30	350.00	1,584,829
23rd Apr 2026 (Thu)	348.00	356.30	348.00	355.20	1,601,553
22nd Apr 2026 (Wed)	359.50	359.50	353.10	356.50	1,101,673
21st Apr 2026 (Tue)	360.00	360.20	354.70	356.10	711,841
20th Apr 2026 (Mon)	356.00	359.70	353.00	356.50	1,735,233
17th Apr 2026 (Fri)	346.30	357.90	345.90	357.90	973,477
16th Apr 2026 (Thu)	342.00	348.00	342.00	345.70	870,262
15th Apr 2026 (Wed)	352.30	352.30	345.00	345.10	1,260,128
14th Apr 2026 (Tue)	349.00	353.80	349.00	351.50	718,395

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
1st May 2026 10:00 am	RNS	Total Voting Rights
1st Apr 2026 4:00 pm	RNS	Holding(s) in Company
27th Mar 2026 2:00 pm	RNS	Holding(s) in Company
13th Mar 2026 4:00 pm	RNS	Holding(s) in Company
2nd Mar 2026 2:00 pm	RNS	Holding(s) in Company
26th Feb 2026 7:00 am	RNS	Trading Statement
23rd Feb 2026 10:00 am	RNS	Holding(s) in Company
17th Feb 2026 12:00 pm	RNS	Holding(s) in Company
21st Jan 2026 7:00 am	RNS	Directorate change
15th Jan 2026 9:00 am	RNS	Holding(s) in Company

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,325.64

Change0.29