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	565.00p on 06-05-2025 at 12:35:20
Change	6.00p 1.07%
Buy	565.50p
Sell	564.50p
Buy / Sell TATE Shares

Last Trade:	Sell 1.00 at 564.50p
Day's Volume:	228,976
Last Close:	559.00p
Open:	563.50p
ISIN:	GB00BP92CJ43

Day's Range	558.50p - 568.00p
52wk Range:	460.60p - 848.50p
Market Capitalisation:	£2,485m
VWAP:	563.3774p
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*	1	564.50p	SI Trade	13:35:20 - 06-May-25
Unknown*	0	565.50p	SI Trade	13:33:31 - 06-May-25
Buy*	63	565.00p	Automatic Execution	13:33:31 - 06-May-25
Unknown*	0	565.50p	SI Trade	13:32:51 - 06-May-25
Unknown*	0	565.50p	SI Trade	13:30:47 - 06-May-25
Unknown*	0	565.50p	SI Trade	13:30:18 - 06-May-25
Buy*	74	565.00p	Automatic Execution	13:30:02 - 06-May-25
Buy*	4	565.00p	Automatic Execution	13:30:02 - 06-May-25
Buy*	58	565.00p	Automatic Execution	13:30:02 - 06-May-25
Buy*	391	565.00p	Automatic Execution	13:30:02 - 06-May-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Apr 2025 (Fri)	557.00	557.00	545.50	552.00	492,623
24th Apr 2025 (Thu)	544.00	551.50	538.00	551.50	2,453,383
23rd Apr 2025 (Wed)	548.50	558.50	544.50	544.50	943,933
22nd Apr 2025 (Tue)	549.00	549.00	540.50	547.00	1,093,541
21st Apr 2025 (Mon)	541.00	541.00	541.00	541.00	0
18th Apr 2025 (Fri)	541.00	541.00	541.00	541.00	0
17th Apr 2025 (Thu)	537.50	542.00	535.00	541.00	1,204,668
16th Apr 2025 (Wed)	530.50	540.50	527.00	535.50	1,663,712
15th Apr 2025 (Tue)	513.50	535.50	512.00	534.50	1,135,749
14th Apr 2025 (Mon)	499.00	506.00	498.40	503.50	600,198
11th Apr 2025 (Fri)	496.80	497.60	489.40	495.00	661,453
10th Apr 2025 (Thu)	499.80	505.00	488.20	493.60	1,063,746
9th Apr 2025 (Wed)	482.00	482.00	471.00	481.20	974,651
8th Apr 2025 (Tue)	489.00	498.80	483.20	491.80	1,281,361
7th Apr 2025 (Mon)	491.60	501.00	460.60	481.40	2,230,000

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
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
11th Mar 2025 3:00 pm	RNS	Holding(s) in Company
5th Mar 2025 11:30 am	RNS	Director/PDMR Shareholding
28th Feb 2025 4:30 pm	RNS	Holding(s) in Company

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value8,586.82

Change-9.53