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	363.60p on 05-05-2026 at 18:25:10
Change	-5.30p -1.44%
Buy	364.80p
Sell	364.20p

Last Trade:	Buy 8,223.00 at 363.571p
Day's Volume:	1,400,163
Last Close:	363.60p
Open:	369.40p
ISIN:	GB00BP92CJ43

Day's Range	357.80p - 372.80p
52wk Range:	320.00p - 610.00p
Market Capitalisation:	£1.61b
VWAP:	366.06998p
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*	8,223	363.571p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Sell*	4,071	363.60p	SI Trade	16:35:21 - 05-May-26
Buy*	528,861	363.60p	Suspected BUY Trade	16:35:21 - 05-May-26
Buy*	1	364.50p	SI Trade	16:29:09 - 05-May-26
Buy*	3	364.90p	SI Trade	16:28:02 - 05-May-26
Unknown*	0	364.90p	SI Trade	16:28:02 - 05-May-26
Sell*	157	364.50p	Automatic Execution	16:28:02 - 05-May-26
Sell*	153	364.60p	Automatic Execution	16:28:02 - 05-May-26
Sell*	697	364.60p	Automatic Execution	16:28:02 - 05-May-26
Sell*	13	364.60p	SI Trade	16:27:44 - 05-May-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Apr 2026 (Mon)	358.30	358.70	345.60	348.70	794,941
10th Apr 2026 (Fri)	343.20	360.20	343.20	359.30	1,150,421
9th Apr 2026 (Thu)	343.70	346.30	341.00	344.70	855,173
8th Apr 2026 (Wed)	353.90	358.50	344.30	344.30	2,071,136
7th Apr 2026 (Tue)	351.70	358.50	347.40	348.20	593,444
6th Apr 2026 (Mon)	352.20	352.20	352.20	352.20	0

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

Value10,219.11

Change-144.82