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	379.80p on 26-12-2025 at 05:12:28
Change	0.00p 0%
Buy	379.20p
Sell	377.20p

Last Trade:	Buy 225,893.00 at 379.80p
Day's Volume:	0
Last Close:	379.80p
Open:	0.00p
ISIN:	GB00BP92CJ43

Day's Range	0.00p - 0.00p
52wk Range:	357.80p - 669.00p
Market Capitalisation:	£1.68b
VWAP:	0.00p
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*	225,893	379.80p	Suspected BUY Trade	12:35:23 - 24-Dec-25
Buy*	360	378.90p	SI Trade	12:29:50 - 24-Dec-25
Buy*	356	379.00p	Automatic Execution	12:29:48 - 24-Dec-25
Buy*	382	379.00p	Automatic Execution	12:29:48 - 24-Dec-25
Buy*	408	379.00p	Automatic Execution	12:29:48 - 24-Dec-25
Unknown*	0	378.20p	SI Trade	12:28:15 - 24-Dec-25
Sell*	50	379.00p	Automatic Execution	12:28:15 - 24-Dec-25
Sell*	750	379.00p	Automatic Execution	12:28:15 - 24-Dec-25
Unknown*	0	379.20p	SI Trade	12:27:34 - 24-Dec-25
Sell*	230	379.20p	Automatic Execution	12:27:28 - 24-Dec-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	379.80	379.80	379.80	379.80	0
25th Dec 2025 (Thu)	379.80	379.80	379.80	379.80	0
24th Dec 2025 (Wed)	377.80	380.20	377.40	379.80	283,376
23rd Dec 2025 (Tue)	377.40	382.60	375.00	377.80	1,980,555
22nd Dec 2025 (Mon)	376.20	379.20	368.60	375.60	999,064
19th Dec 2025 (Fri)	382.80	383.60	377.20	380.40	3,739,496
18th Dec 2025 (Thu)	377.20	385.80	375.80	382.20	1,372,067
17th Dec 2025 (Wed)	374.40	378.00	372.80	377.00	1,385,311
16th Dec 2025 (Tue)	373.60	374.60	368.00	374.20	903,345
15th Dec 2025 (Mon)	370.00	370.00	365.60	367.20	603,880
12th Dec 2025 (Fri)	370.20	370.60	364.40	365.20	864,776
11th Dec 2025 (Thu)	365.80	369.40	362.80	369.40	1,014,993
10th Dec 2025 (Wed)	360.00	368.20	360.00	365.80	640,305
9th Dec 2025 (Tue)	366.00	366.80	361.00	363.80	1,143,267
8th Dec 2025 (Mon)	370.80	374.20	364.00	365.20	1,166,914
5th Dec 2025 (Fri)	371.60	377.00	369.80	374.00	628,244
4th Dec 2025 (Thu)	367.80	373.40	365.80	369.80	915,230
3rd Dec 2025 (Wed)	365.80	367.40	361.40	367.40	1,929,623
2nd Dec 2025 (Tue)	373.40	375.00	364.80	365.20	713,525
1st Dec 2025 (Mon)	374.20	375.40	370.00	373.40	817,253

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
18th Dec 2025 2:00 pm	RNS	Director/PDMR Shareholding
18th Dec 2025 2:00 pm	RNS	Director/PDMR Shareholding
11th Dec 2025 12:18 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 9:00 am	RNS	Holding(s) in Company
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

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54