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	362.40p on 06-01-2026 at 19:40:08
Change	-3.60p -0.98%
Buy	363.60p
Sell	363.20p

Last Trade:	Sell 1,595.00 at 362.40p
Day's Volume:	1,000,151
Last Close:	362.40p
Open:	367.20p
ISIN:	GB00BP92CJ43

Day's Range	359.40p - 367.80p
52wk Range:	357.80p - 669.00p
Market Capitalisation:	£1.60b
VWAP:	362.6118p
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
Sell*	1,595	362.40p	SI Trade	16:35:22 - 06-Jan-26
Sell*	125	362.40p	SI Trade	16:35:22 - 06-Jan-26
Sell*	556,945	362.40p	Uncrossing Trade	16:35:22 - 06-Jan-26
Sell*	904	363.20p	SI Trade	16:29:58 - 06-Jan-26
Buy*	1	363.56p	Ordinary	16:29:25 - 06-Jan-26
Buy*	60	363.40p	Automatic Execution	16:29:20 - 06-Jan-26
Buy*	70	363.40p	Automatic Execution	16:29:15 - 06-Jan-26
Buy*	173	363.40p	Automatic Execution	16:28:22 - 06-Jan-26
Buy*	109	363.40p	Automatic Execution	16:28:22 - 06-Jan-26
Buy*	44	363.40p	SI Trade	16:27:19 - 06-Jan-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Jan 2026 (Tue)	367.20	367.80	359.40	362.40	1,000,151
5th Jan 2026 (Mon)	367.00	375.20	365.00	366.00	1,288,592
2nd Jan 2026 (Fri)	381.00	381.00	366.40	367.00	2,926,428
1st Jan 2026 (Thu)	374.80	374.80	374.80	374.80	0
31st Dec 2025 (Wed)	367.00	377.00	367.00	374.80	305,353
30th Dec 2025 (Tue)	378.40	378.40	373.60	376.40	702,710
29th Dec 2025 (Mon)	381.00	381.00	374.80	378.20	523,946
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

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

Value10,122.73

Change118.16