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	379.40p on 17-11-2025 at 19:10:08
Change	-3.20p -0.84%
Buy	379.60p
Sell	379.00p

Last Trade:	Buy 100,000.00 at 379.40p
Day's Volume:	1,057,809
Last Close:	379.40p
Open:	384.00p
ISIN:	GB00BP92CJ43

Day's Range	379.20p - 386.00p
52wk Range:	358.20p - 754.50p
Market Capitalisation:	£1.68b
VWAP:	380.50286p
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*	100,000	379.40p	SI Trade Negotiated Trade	16:36:07 - 17-Nov-25
Sell*	406,677	379.40p	Uncrossing Trade	16:35:21 - 17-Nov-25
Sell*	26	379.40p	Automatic Execution	16:29:58 - 17-Nov-25
Sell*	41	379.40p	Automatic Execution	16:29:58 - 17-Nov-25
Sell*	15	379.40p	Automatic Execution	16:29:49 - 17-Nov-25
Buy*	25	379.60p	SI Trade	16:29:27 - 17-Nov-25
Sell*	385	379.40p	Automatic Execution	16:29:27 - 17-Nov-25
Sell*	46	379.40p	Automatic Execution	16:29:27 - 17-Nov-25
Sell*	384	379.40p	Automatic Execution	16:28:15 - 17-Nov-25
Buy*	3	379.60p	SI Trade	16:28:12 - 17-Nov-25

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	384.00	386.00	379.20	379.40	1,057,809
14th Nov 2025 (Fri)	385.40	386.40	379.40	382.60	1,285,582
13th Nov 2025 (Thu)	392.00	393.80	383.20	388.20	1,963,590
12th Nov 2025 (Wed)	399.20	399.80	393.20	394.40	764,960
11th Nov 2025 (Tue)	389.80	394.60	385.80	394.60	1,105,749
10th Nov 2025 (Mon)	387.00	396.60	383.60	388.40	2,510,556
7th Nov 2025 (Fri)	372.60	385.00	372.60	385.00	1,572,782
6th Nov 2025 (Thu)	385.00	404.20	380.60	380.80	4,057,132
5th Nov 2025 (Wed)	372.00	382.00	372.00	378.00	2,282,090
4th Nov 2025 (Tue)	380.40	381.80	377.00	377.80	1,328,943
3rd Nov 2025 (Mon)	384.20	386.00	377.80	380.60	1,680,003
31st Oct 2025 (Fri)	385.60	388.20	380.40	386.20	1,280,117
30th Oct 2025 (Thu)	386.80	390.00	384.60	387.20	902,957
29th Oct 2025 (Wed)	388.40	389.40	385.20	386.40	834,492
28th Oct 2025 (Tue)	394.80	396.00	388.40	388.60	898,668
27th Oct 2025 (Mon)	390.00	394.80	385.40	394.80	1,168,174
24th Oct 2025 (Fri)	386.20	391.40	384.60	389.00	1,002,039
23rd Oct 2025 (Thu)	385.00	387.80	383.20	387.80	900,807
22nd Oct 2025 (Wed)	382.60	387.80	374.40	386.60	3,591,902
21st Oct 2025 (Tue)	375.00	381.40	374.40	380.40	1,081,223
20th Oct 2025 (Mon)	373.60	381.20	373.60	374.80	841,228
17th Oct 2025 (Fri)	370.40	384.00	369.20	382.60	1,645,485

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
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
29th Oct 2025 2:00 pm	RNS	Holding(s) in Company
23rd Oct 2025 4:15 pm	RNS	Holding(s) in Company
21st Oct 2025 3:30 pm	RNS	Holding(s) in Company
16th Oct 2025 12:00 pm	RNS	Holding(s) in Company
8th Oct 2025 12:00 pm	RNS	Holding(s) in Company

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94