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	554.00p on 27-05-2025 at 18:20:12
Change	9.00p 1.65%
Buy	559.00p
Sell	558.00p
Buy / Sell TATE Shares

Last Trade:	Sell 50,000.00 at 553.7584p
Day's Volume:	1,380,356
Last Close:	554.00p
Open:	550.50p
ISIN:	GB00BP92CJ43

Day's Range	546.00p - 558.50p
52wk Range:	460.60p - 848.50p
Market Capitalisation:	£2,437m
VWAP:	554.6946p
Shares in Issue:	440m

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
Sell*	50,000	553.7584p	Negotiated Trade	16:35:38 - 27-May-25
Sell*	33,504	554.00p	SI Trade	16:35:04 - 27-May-25
Sell*	751,311	554.00p	Uncrossing Trade	16:35:04 - 27-May-25
Unknown*	3	558.50p	SI Trade	16:29:54 - 27-May-25
Sell*	11	558.00p	Automatic Execution	16:29:51 - 27-May-25
Sell*	2,176	558.00p	SI Trade	16:29:50 - 27-May-25
Sell*	2,176	558.00p	SI Trade	16:29:50 - 27-May-25
Sell*	2,176	558.00p	SI Trade	16:29:50 - 27-May-25
Sell*	789	558.00p	SI Trade	16:29:49 - 27-May-25
Buy*	10	558.50p	Automatic Execution	16:29:49 - 27-May-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	545.00	545.00	545.00	545.00	0
23rd May 2025 (Fri)	564.00	585.00	541.50	545.00	1,483,410
22nd May 2025 (Thu)	597.50	610.00	566.50	572.50	1,099,675
21st May 2025 (Wed)	596.50	609.50	596.50	603.00	772,435
20th May 2025 (Tue)	601.00	608.50	597.50	603.50	760,946
19th May 2025 (Mon)	599.50	601.00	591.50	599.50	560,030
16th May 2025 (Fri)	594.50	605.00	592.00	601.00	1,721,310
15th May 2025 (Thu)	570.00	588.00	570.00	585.50	2,393,053
14th May 2025 (Wed)	569.00	581.50	569.00	574.50	1,213,412
13th May 2025 (Tue)	568.50	577.00	568.50	574.50	295,873
12th May 2025 (Mon)	585.50	589.00	565.00	574.00	1,374,370
9th May 2025 (Fri)	574.50	590.00	571.50	586.50	627,718
8th May 2025 (Thu)	573.50	578.50	569.00	570.00	581,459
7th May 2025 (Wed)	573.50	577.00	567.50	571.00	660,553
6th May 2025 (Tue)	563.50	568.50	558.50	568.50	941,856
5th May 2025 (Mon)	559.00	559.00	559.00	559.00	0
2nd May 2025 (Fri)	558.00	562.50	556.50	559.00	467,109
1st May 2025 (Thu)	562.50	562.50	554.50	557.00	381,345
30th Apr 2025 (Wed)	560.00	563.00	551.50	558.00	771,581
29th Apr 2025 (Tue)	547.00	559.00	547.00	556.50	445,477
28th Apr 2025 (Mon)	554.50	558.00	551.00	553.00	428,958

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
23rd May 2025 10:00 am	RNS	Director/PDMR Shareholding
22nd May 2025 7:00 am	RNS	Final Results
14th May 2025 9:00 am	RNS	Holding(s) in Company
1st May 2025 3:00 pm	RNS	Holding(s) in Company
29th Apr 2025 3:30 pm	RNS	Holding(s) in Company
28th Apr 2025 5:15 pm	RNS	Holding(s) in Company
24th Apr 2025 12:00 pm	RNS	Holding(s) in Company
15th Apr 2025 7:00 am	RNS	Integration update and pre-close statement
27th Mar 2025 7:00 am	RNS	Directorate Change
14th Mar 2025 10:05 am	RNS	Directorate declaration

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08