Get early access! Join the Twelve Data AI Assistant waitlist now.

TATE

LSE
539 GBp
2
0.37%
Last update Aug 27, 4:29 PM BST
Market closed
Day range
535
545
Previous close
541
Open
535
Access this stock data via API
Subscribe
Tate & Lyle plc
539.00
2
0.37%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 27, 2025 535 545 535 539 0.75% 397709
Aug 26, 2025 542.50 550 541 541 -0.28% 584672
Aug 22, 2025 554 554 543 550 -0.72% 432140
Aug 21, 2025 548.50 549 543 547 -0.27% 315626
Aug 20, 2025 547.50 549.50 535.58 548.50 0.18% 682057
Aug 19, 2025 530.50 538 528 538 1.41% 1006770
Aug 18, 2025 525.50 532.50 524 529 0.67% 705173
Aug 15, 2025 536 537.50 527.50 527.50 -1.59% 732901
Aug 14, 2025 539 540 532 533 -1.11% 460851
Aug 13, 2025 531 539.50 531 536.50 1.04% 803337
Aug 12, 2025 541 541.50 534 536 -0.92% 602289
Aug 11, 2025 550 550.16 534.50 536 -2.55% 666380
Aug 08, 2025 530 546 530 546 3.02% 415953
Aug 07, 2025 530 542.50 530 537 1.32% 467998
Aug 06, 2025 534.50 541.50 534.50 540 1.03% 513126
Aug 05, 2025 530 539.50 530 536.50 1.23% 564769
Aug 04, 2025 534 535 526 534 0 1397507
Aug 01, 2025 545 545 533 534.50 -1.93% 2225212
Jul 31, 2025 545 545 533 536 -1.65% 909024
Jul 30, 2025 540 548 535 536 -0.74% 824206
Jul 29, 2025 538 546.50 538 542 0.74% 1198361
Jul 28, 2025 552 552 540.50 543.50 -1.54% 1008568
Market closed

Exchange is currently closed
Pre-market opens in 10 hours 37 minutes

20:37
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).