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	407.20p on 13-02-2026 at 19:40:09
Change	3.80p 0.94%
Buy	408.60p
Sell	408.40p

Last Trade:	Buy 1,665.00 at 407.20p
Day's Volume:	2,040,761
Last Close:	407.20p
Open:	403.60p
ISIN:	GB00BP92CJ43

Day's Range	399.20p - 412.20p
52wk Range:	355.60p - 610.00p
Market Capitalisation:	£1.80b
VWAP:	405.33801p
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*	1,665	407.20p	SI Trade	16:35:10 - 13-Feb-26
Buy*	548	407.20p	SI Trade	16:35:10 - 13-Feb-26
Unknown*	548	407.20p	OTC Trade	16:35:10 - 13-Feb-26
Buy*	375,729	407.20p	Suspected BUY Trade	16:35:10 - 13-Feb-26
Buy*	1	408.80p	SI Trade	16:29:54 - 13-Feb-26
Buy*	3	408.80p	SI Trade	16:29:00 - 13-Feb-26
Unknown*	0	408.80p	SI Trade	16:29:00 - 13-Feb-26
Unknown*	320	408.60p	SI Trade	16:28:22 - 13-Feb-26
Buy*	96	408.60p	Automatic Execution	16:28:01 - 13-Feb-26
Sell*	296	408.40p	Automatic Execution	16:27:56 - 13-Feb-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	381.40	381.40	372.60	377.80	778,273
22nd Jan 2026 (Thu)	365.40	374.00	365.40	373.80	1,177,795
21st Jan 2026 (Wed)	360.00	365.80	355.60	365.80	3,633,375
20th Jan 2026 (Tue)	364.60	367.00	356.80	359.40	1,185,439
19th Jan 2026 (Mon)	376.00	376.00	365.00	365.00	759,578
16th Jan 2026 (Fri)	375.80	378.80	372.00	376.80	1,220,964
15th Jan 2026 (Thu)	373.80	376.80	369.00	376.60	1,145,617
14th Jan 2026 (Wed)	372.40	376.40	363.60	370.80	1,436,627

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
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
9th Dec 2025 9:00 am	RNS	Holding(s) in Company
27th Nov 2025 10:00 am	RNS	Director/PDMR Shareholding

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91