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 21-08-2026 at 17:55:07
Change	0.00p 0%
Buy	555.00p
Sell	554.00p

Last Trade:	Buy 111.00 at 554.00p
Day's Volume:	1,902,318
Last Close:	554.00p
Open:	556.00p
ISIN:	GB00BP92CJ43

Day's Range	553.50p - 556.00p
52wk Range:	320.00p - 580.00p
Market Capitalisation:	£2.45b
VWAP:	554.64302p
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*	111	554.00p	Automatic Execution	16:35:30 - 21-Aug-26
Buy*	154,891	554.00p	Suspected BUY Trade	16:35:28 - 21-Aug-26
Unknown*	0	554.00p	SI Trade	16:29:30 - 21-Aug-26
Unknown*	0	555.00p	SI Trade	16:29:30 - 21-Aug-26
Sell*	3	554.00p	SI Trade	16:29:02 - 21-Aug-26
Sell*	5	554.00p	SI Trade	16:29:01 - 21-Aug-26
Sell*	221	554.00p	Automatic Execution	16:27:18 - 21-Aug-26
Sell*	1	554.00p	Automatic Execution	16:25:28 - 21-Aug-26
Sell*	23	554.00p	SI Trade	16:21:21 - 21-Aug-26
Unknown*	0	555.00p	SI Trade	16:20:40 - 21-Aug-26

See more Tate & Lyle trades

Tate & Lyle (TATE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	556.00	556.00	553.50	554.00	1,902,318
20th Aug 2026 (Thu)	555.00	555.50	554.00	554.00	435,941
19th Aug 2026 (Wed)	554.00	555.00	553.50	554.00	1,461,241
18th Aug 2026 (Tue)	553.00	554.00	553.00	553.00	4,425,998
17th Aug 2026 (Mon)	554.00	554.00	553.00	553.50	3,319,241
14th Aug 2026 (Fri)	554.00	554.00	553.00	553.50	282,917
13th Aug 2026 (Thu)	553.50	554.00	553.00	553.50	1,698,600
12th Aug 2026 (Wed)	553.50	553.50	553.00	553.50	2,506,444
11th Aug 2026 (Tue)	554.00	554.00	553.00	553.00	1,396,249
10th Aug 2026 (Mon)	553.50	554.00	553.00	553.00	767,861
7th Aug 2026 (Fri)	553.00	555.00	553.00	553.00	2,274,374
6th Aug 2026 (Thu)	552.00	555.00	552.00	554.00	2,904,051
5th Aug 2026 (Wed)	552.00	553.50	552.00	553.50	6,717,614
4th Aug 2026 (Tue)	553.50	554.00	552.50	552.50	6,904,859
3rd Aug 2026 (Mon)	555.00	555.00	553.50	553.50	1,668,222
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

See more Tate & Lyle price history

Date	Source	Headline
Tate & Lyle (TATE) Regulatory News
21st Aug 2026 3:00 pm	RNS	Form 8.3 - Tate & Lyle plc
21st Aug 2026 2:05 pm	RNS	Form 8.5 (EPT/RI)-Amend-Tate & Lyle PLC
21st Aug 2026 2:04 pm	RNS	Form 8.5 (EPT/RI)-Amend-Tate & Lyle PLC
21st Aug 2026 12:24 pm	RNS	Form 8.3 TATE & LYLE PLC
21st Aug 2026 11:54 am	RNS	Form 8.5 (EPT/RI) - Tate & Lyle PLC
21st Aug 2026 11:36 am	RNS	Form 8.3 - Tate & Lyle plc
21st Aug 2026 11:33 am	RNS	Form 8.5 (EPT/NON-RI)-Tate & Lyle Plc
21st Aug 2026 11:18 am	RNS	20260820_TATE & LYLE_8.5 EPT RI_UK_MLI
21st Aug 2026 11:14 am	RNS	Form 8.5 (EPT/NON-RI)-Tate & Lyle plc
21st Aug 2026 11:11 am	RNS	Form 8.5 - Tate & Lyle Plc

See more Tate & Lyle regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40