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	554.00p on 31-07-2026 at 18:35:07
Change	-0.50p -0.09%
Buy	554.50p
Sell	554.00p

Last Trade:	Buy 50,000.00 at 555.00p
Day's Volume:	4,944,284
Last Close:	554.00p
Open:	555.00p
ISIN:	GB00BP92CJ43

Day's Range	553.50p - 556.00p
52wk Range:	320.00p - 580.00p
Market Capitalisation:	£2.45b
VWAP:	554.35938p
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
Buy*	50,000	555.00p	SI Trade	16:35:48 - 31-Jul-26
Sell*	452,529	554.00p	Uncrossing Trade	16:35:03 - 31-Jul-26
Sell*	1	554.00p	SI Trade	16:29:02 - 31-Jul-26
Buy*	3	554.50p	SI Trade	16:29:02 - 31-Jul-26
Buy*	5	554.50p	SI Trade	16:28:14 - 31-Jul-26
Unknown*	0	554.50p	SI Trade	16:25:09 - 31-Jul-26
Sell*	942	554.00p	SI Trade	16:24:47 - 31-Jul-26
Buy*	1	554.50p	SI Trade	16:24:22 - 31-Jul-26
Buy*	580	554.50p	Automatic Execution	16:24:22 - 31-Jul-26
Unknown*	0	554.50p	SI Trade	16:22:21 - 31-Jul-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	555.00	556.00	553.50	554.00	4,944,284
30th Jul 2026 (Thu)	554.50	555.50	554.00	554.50	1,271,142
29th Jul 2026 (Wed)	555.50	556.00	551.50	554.50	3,804,242
28th Jul 2026 (Tue)	556.50	557.00	554.50	556.00	4,646,052
27th Jul 2026 (Mon)	557.50	558.00	555.50	555.50	2,931,944
24th Jul 2026 (Fri)	557.00	558.50	556.50	556.50	909,900
23rd Jul 2026 (Thu)	558.50	559.00	556.50	556.50	4,890,771
22nd Jul 2026 (Wed)	560.00	560.00	559.00	559.00	800,908
21st Jul 2026 (Tue)	560.00	560.00	558.50	559.50	960,204
20th Jul 2026 (Mon)	563.00	563.00	558.50	559.50	2,110,589
17th Jul 2026 (Fri)	560.00	567.50	560.00	560.50	1,106,602
16th Jul 2026 (Thu)	559.00	563.00	558.00	562.50	1,431,205
15th Jul 2026 (Wed)	559.00	559.00	557.00	558.50	3,092,583
14th Jul 2026 (Tue)	557.00	559.50	557.00	558.50	1,313,571
13th Jul 2026 (Mon)	558.00	558.50	557.00	557.50	633,773
10th Jul 2026 (Fri)	557.00	559.00	556.50	557.00	1,612,730
9th Jul 2026 (Thu)	557.50	561.00	557.00	557.00	1,502,413
8th Jul 2026 (Wed)	561.00	561.00	559.50	561.00	4,503,641
7th Jul 2026 (Tue)	558.50	560.50	558.50	560.00	5,482,409
6th Jul 2026 (Mon)	559.00	560.00	558.00	558.50	940,584
3rd Jul 2026 (Fri)	555.50	559.00	555.50	559.00	3,305,196
2nd Jul 2026 (Thu)	555.50	558.50	555.50	556.00	622,257

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
31st Jul 2026 5:26 pm	RNS	Form 8.5 (EPT/RI)-Tate & Lyle plc Amend
31st Jul 2026 3:25 pm	RNS	Form 8.3 Tate & Lyle PLC
31st Jul 2026 3:22 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Tate & Lyle PLC
31st Jul 2026 3:20 pm	RNS	Form 8.3 - Tate & Lyle plc
31st Jul 2026 3:00 pm	RNS	Form 8.3 - Tate & Lyle plc
31st Jul 2026 1:09 pm	RNS	Form 8.3 TATE & LYLE PLC
31st Jul 2026 12:13 pm	RNS	Form 8.3 - Tate & Lyle plc
31st Jul 2026 11:49 am	RNS	Form 8.3 - Tate & Lyle plc
31st Jul 2026 11:33 am	RNS	Form 8.5 (EPT/RI)-Tate & Lyle plc
31st Jul 2026 11:30 am	RNS	Form 8.5 - Tate & Lyle Plc

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22