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	404.20p on 25-02-2026 at 12:05:08
Change	-1.20p -0.3%
Buy	404.60p
Sell	404.00p

Last Trade:	Buy 9.00 at 404.60p
Day's Volume:	92,736
Last Close:	405.40p
Open:	405.60p
ISIN:	GB00BP92CJ43

Day's Range	398.80p - 406.00p
52wk Range:	355.60p - 610.00p
Market Capitalisation:	£1.79b
VWAP:	401.57217p
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*	9	404.60p	SI Trade	12:04:00 - 25-Feb-26
Buy*	6	404.60p	SI Trade	12:04:00 - 25-Feb-26
Unknown*	0	404.60p	SI Trade	12:04:00 - 25-Feb-26
Sell*	157	404.286p	Ordinary	12:03:39 - 25-Feb-26
Buy*	1	404.60p	SI Trade	12:02:10 - 25-Feb-26
Buy*	3	404.60p	SI Trade	12:01:16 - 25-Feb-26
Sell*	483	404.20p	Automatic Execution	12:00:00 - 25-Feb-26
Sell*	264	404.40p	Automatic Execution	12:00:00 - 25-Feb-26
Sell*	500	404.40p	Automatic Execution	12:00:00 - 25-Feb-26
Buy*	138	404.60p	Automatic Execution	11:59:35 - 25-Feb-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Feb 2026 (Wed)	405.60	406.00	398.80	405.40	92,736
24th Feb 2026 (Tue)	401.60	411.60	397.80	405.40	1,340,025
23rd Feb 2026 (Mon)	400.80	400.80	393.80	398.00	816,577
20th Feb 2026 (Fri)	397.40	405.40	396.20	400.80	1,193,444
19th Feb 2026 (Thu)	397.20	400.40	393.80	397.00	657,589
18th Feb 2026 (Wed)	404.20	404.20	392.60	396.40	1,050,540
17th Feb 2026 (Tue)	399.20	403.60	396.60	398.40	744,681
16th Feb 2026 (Mon)	409.00	409.20	401.00	401.60	694,686
13th Feb 2026 (Fri)	403.60	412.20	399.20	407.20	2,040,761
12th Feb 2026 (Thu)	403.00	404.60	397.00	403.40	6,525,059
11th Feb 2026 (Wed)	407.80	407.80	398.60	401.60	675,532
10th Feb 2026 (Tue)	397.60	404.60	395.80	401.00	2,373,849
9th Feb 2026 (Mon)	394.20	396.40	389.80	394.00	965,976
6th Feb 2026 (Fri)	389.20	393.60	384.40	393.60	1,068,783
5th Feb 2026 (Thu)	392.80	395.60	387.20	392.20	4,922,977
4th Feb 2026 (Wed)	383.40	396.40	380.60	395.00	1,784,371
3rd Feb 2026 (Tue)	375.20	381.20	373.00	378.00	2,108,258
2nd Feb 2026 (Mon)	378.00	379.40	374.20	377.60	889,540
30th Jan 2026 (Fri)	376.00	383.00	376.00	376.60	825,385
29th Jan 2026 (Thu)	383.00	383.00	375.80	376.80	904,723
28th Jan 2026 (Wed)	376.40	382.00	372.00	382.00	1,921,408
27th Jan 2026 (Tue)	379.80	380.00	374.20	377.20	606,771
26th Jan 2026 (Mon)	380.00	380.00	372.20	379.00	669,485

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
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
12th Jan 2026 10:00 am	RNS	Holding(s) in Company
7th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
7th Jan 2026 2:30 pm	RNS	Block listing Interim Review
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

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,784.41

Change103.82