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	560.50p on 12-11-2026 at 11:56:11
Change	0.50p 0.09%
Buy	561.00p
Sell	560.00p

Last Trade:	Unknown 1,733.00 at 560.50p
Day's Volume:	21,977
Last Close:	560.00p
Open:	560.00p
ISIN:	GB00BP92CJ43

Day's Range	560.00p - 561.50p
52wk Range:	320.00p - 580.00p
Market Capitalisation:	£2.48b
VWAP:	560.93906p
Shares in Issue:	442.56m

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
Unknown*	1,733	560.50p	Ordinary	11:56:09 - 12-Nov-26
Buy*	817	560.5005p	Ordinary	11:05:10 - 12-Nov-26
Buy*	203	560.501p	Ordinary	11:03:42 - 12-Nov-26
Buy*	1,280	560.599p	Ordinary	11:00:21 - 12-Nov-26
Buy*	180	561.00p	Ordinary	10:47:26 - 12-Nov-26
Buy*	150	560.60p	Ordinary	10:19:25 - 12-Nov-26
Unknown*	462	560.50p	Ordinary	10:05:37 - 12-Nov-26
Unknown*	430	560.50p	Ordinary	10:04:54 - 12-Nov-26
Unknown*	0	561.00p	SI Trade	09:26:57 - 12-Nov-26
Sell*	45	560.50p	Automatic Execution	09:26:31 - 12-Nov-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	560.00	561.50	560.00	560.00	21,977
11th Nov 2026 (Wed)	560.00	561.00	560.00	560.00	7,299,393
10th Nov 2026 (Tue)	562.00	562.00	560.00	560.00	495,753
9th Nov 2026 (Mon)	560.00	561.00	560.00	560.50	9,832,981
6th Nov 2026 (Fri)	561.00	564.50	560.50	561.00	880,686
5th Nov 2026 (Thu)	566.00	566.50	560.50	562.00	2,999,540
4th Nov 2026 (Wed)	564.00	565.00	562.50	565.00	1,978,185
3rd Nov 2026 (Tue)	564.00	565.50	563.00	563.00	577,439
2nd Nov 2026 (Mon)	565.00	565.00	562.50	565.00	305,319
30th Oct 2026 (Fri)	564.00	566.00	563.00	563.00	328,295
29th Oct 2026 (Thu)	564.00	564.00	563.50	564.00	387,154
28th Oct 2026 (Wed)	566.00	566.00	562.00	564.00	1,318,325
27th Oct 2026 (Tue)	566.00	566.00	561.50	564.00	979,357
26th Oct 2026 (Mon)	564.50	565.00	562.50	565.00	392,164
23rd Oct 2026 (Fri)	566.00	566.00	562.00	564.50	644,790
22nd Oct 2026 (Thu)	563.00	565.00	562.00	563.00	791,602
21st Oct 2026 (Wed)	566.00	566.50	564.00	564.00	6,093,344
20th Oct 2026 (Tue)	563.50	566.00	563.50	566.00	504,163
19th Oct 2026 (Mon)	563.50	564.50	562.50	564.50	243,628
16th Oct 2026 (Fri)	564.00	565.00	563.50	564.00	709,245
15th Oct 2026 (Thu)	562.50	564.00	561.50	564.00	2,080,835
14th Oct 2026 (Wed)	562.00	562.50	561.50	561.50	410,791
13th Oct 2026 (Tue)	559.00	562.50	559.00	562.50	2,738,159
12th Oct 2026 (Mon)	561.00	561.00	559.50	561.00	1,136,391

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
11th Nov 2026 3:25 pm	RNS	Form 8.3 - Tate & Lyle Plc
11th Nov 2026 3:23 pm	RNS	Form 8.5 (EPT/RI) - Tate & Lyle plc Amend
11th Nov 2026 3:20 pm	RNS	Form 8.3 - Tate & Lyle plc
11th Nov 2026 3:20 pm	GNW	Davidson Kempner Capital Management LP : Form 8.3 - Tate & Lyle Plc
11th Nov 2026 3:20 pm	BUS	Davidson Kempner Capital Management LP : Form 8.3 - Tate & Lyle Plc
11th Nov 2026 3:09 pm	RNS	Form 8.3 - Tate & Lyle plc
11th Nov 2026 12:22 pm	RNS	Form 8.3 - Tate & Lyle plc
11th Nov 2026 11:38 am	RNS	Form 8.5 (EPT/NON-RI) - Tate & Lyle plc
11th Nov 2026 11:36 am	RNS	Form 8.3 TATE & LYLE PLC
11th Nov 2026 11:30 am	RNS	Form 8.5 (EPT/RI) - Tate & Lyle plc

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,868.62

Change33.15