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	393.40p on 18-02-2026 at 10:54:17
Change	-5.00p -1.26%
Buy	394.40p
Sell	393.00p

Last Trade:	Sell 1,073.00 at 393.56p
Day's Volume:	74,524
Last Close:	398.40p
Open:	404.20p
ISIN:	GB00BP92CJ43

Day's Range	392.80p - 404.20p
52wk Range:	355.60p - 610.00p
Market Capitalisation:	£1.74b
VWAP:	395.45594p
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*	1,073	393.56p	Ordinary	10:54:16 - 18-Feb-26
Unknown*	0	393.00p	SI Trade	10:54:11 - 18-Feb-26
Unknown*	0	392.60p	SI Trade	10:54:00 - 18-Feb-26
Buy*	166	393.40p	Automatic Execution	10:54:00 - 18-Feb-26
Buy*	2,528	393.078p	Suspected BUY Trade	10:53:52 - 18-Feb-26
Unknown*	-2,528	393.078p	Ordinary Correction	10:53:52 - 18-Feb-26
Buy*	2,528	393.078p	Ordinary	10:53:52 - 18-Feb-26
Buy*	3	394.20p	SI Trade	10:53:06 - 18-Feb-26
Buy*	2	394.20p	SI Trade	10:53:06 - 18-Feb-26
Unknown*	0	394.20p	SI Trade	10:53:06 - 18-Feb-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	404.20	404.20	392.80	398.40	74,524
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
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

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
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
9th Dec 2025 9:00 am	RNS	Holding(s) in Company

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,667.88

Change111.71