Tate & Lyle
(TATE)
Sector: Food Producers
Historic Prices - up to 10 years
|
13/08/2025
|
531.00p
|
539.50p
|
531.00p
|
536.50p
|
803,269
|
|
12/08/2025
|
541.00p
|
541.50p
|
534.00p
|
536.00p
|
602,208
|
|
11/08/2025
|
550.00p
|
550.15p
|
534.50p
|
536.00p
|
666,243
|
|
08/08/2025
|
530.00p
|
546.00p
|
530.00p
|
546.00p
|
415,840
|
|
07/08/2025
|
530.00p
|
542.50p
|
530.00p
|
537.00p
|
467,916
|
|
06/08/2025
|
534.50p
|
541.50p
|
534.50p
|
540.00p
|
513,049
|
|
05/08/2025
|
530.00p
|
539.50p
|
530.00p
|
536.50p
|
564,675
|
|
04/08/2025
|
534.00p
|
535.00p
|
526.00p
|
534.00p
|
1,397,319
|
|
01/08/2025
|
545.00p
|
545.00p
|
533.00p
|
534.50p
|
2,225,002
|
|
31/07/2025
|
545.00p
|
545.00p
|
536.00p
|
536.00p
|
38,413
|
|
30/07/2025
|
540.00p
|
548.00p
|
535.00p
|
536.00p
|
824,127
|
|
29/07/2025
|
538.00p
|
546.50p
|
538.00p
|
542.00p
|
1,198,279
|
|
28/07/2025
|
552.00p
|
552.00p
|
540.50p
|
543.50p
|
1,008,380
|
|
25/07/2025
|
538.00p
|
545.00p
|
537.50p
|
542.00p
|
2,772,288
|
|
24/07/2025
|
526.00p
|
543.50p
|
524.00p
|
543.00p
|
607,388
|
|
23/07/2025
|
539.00p
|
539.00p
|
530.50p
|
530.50p
|
890,417
|
|
22/07/2025
|
539.00p
|
539.00p
|
521.50p
|
531.00p
|
822,725
|
|
21/07/2025
|
525.00p
|
530.50p
|
523.00p
|
527.00p
|
630,662
|
|
18/07/2025
|
533.00p
|
533.00p
|
522.00p
|
524.50p
|
562,912
|
|
17/07/2025
|
514.00p
|
522.50p
|
511.50p
|
520.00p
|
1,001,191
|
|
16/07/2025
|
522.50p
|
529.50p
|
517.50p
|
517.50p
|
651,479
|
|
15/07/2025
|
521.00p
|
525.50p
|
515.50p
|
523.00p
|
1,691,652
|
|
14/07/2025
|
519.00p
|
523.50p
|
514.00p
|
521.00p
|
1,693,125
|
|
11/07/2025
|
530.00p
|
534.00p
|
517.50p
|
517.50p
|
1,288,518
|
|
10/07/2025
|
515.50p
|
529.00p
|
515.50p
|
529.00p
|
664,591
|
|
09/07/2025
|
531.00p
|
531.00p
|
516.00p
|
516.00p
|
1,072,368
|
|
08/07/2025
|
528.00p
|
533.25p
|
520.72p
|
526.50p
|
2,285,356
|
|
07/07/2025
|
552.00p
|
552.00p
|
530.50p
|
530.50p
|
1,605,656
|
|
04/07/2025
|
551.00p
|
553.50p
|
544.50p
|
548.50p
|
1,998,975
|
|
03/07/2025
|
542.00p
|
552.00p
|
539.50p
|
551.00p
|
8,119,121
|
|
02/07/2025
|
534.50p
|
550.50p
|
532.50p
|
542.00p
|
2,043,136
|
|
01/07/2025
|
516.50p
|
522.50p
|
508.50p
|
521.00p
|
953,661
|
|
30/06/2025
|
523.00p
|
529.50p
|
513.50p
|
516.50p
|
1,424,503
|
|
27/06/2025
|
526.00p
|
530.50p
|
515.00p
|
527.50p
|
2,297,322
|
|
26/06/2025
|
510.00p
|
525.50p
|
504.70p
|
520.00p
|
2,286,554
|
|
25/06/2025
|
532.00p
|
533.43p
|
510.00p
|
510.00p
|
1,938,279
|
|
24/06/2025
|
525.00p
|
534.50p
|
525.00p
|
532.50p
|
1,604,349
|
|
23/06/2025
|
525.00p
|
529.50p
|
512.00p
|
519.50p
|
844,839
|
|
20/06/2025
|
529.00p
|
536.50p
|
527.00p
|
530.00p
|
1,685,880
|
|
19/06/2025
|
535.00p
|
543.50p
|
524.00p
|
528.00p
|
1,883,308
|
|
18/06/2025
|
537.50p
|
544.50p
|
537.50p
|
544.50p
|
1,056,922
|
|
17/06/2025
|
535.00p
|
543.00p
|
535.00p
|
538.50p
|
1,265,989
|
|
16/06/2025
|
540.00p
|
550.00p
|
537.00p
|
539.50p
|
538,794
|
|
13/06/2025
|
548.50p
|
549.00p
|
536.00p
|
540.50p
|
718,967
|
|
12/06/2025
|
545.50p
|
548.13p
|
540.50p
|
544.00p
|
929,425
|
|
11/06/2025
|
553.50p
|
557.50p
|
546.50p
|
546.50p
|
929,213
|
|
10/06/2025
|
553.00p
|
561.50p
|
552.50p
|
554.50p
|
866,603
|
|
09/06/2025
|
553.00p
|
559.00p
|
550.00p
|
552.50p
|
578,898
|
|
06/06/2025
|
548.50p
|
557.50p
|
548.50p
|
556.00p
|
1,103,100
|
|
05/06/2025
|
549.50p
|
554.50p
|
549.50p
|
550.00p
|
1,352,120
|
|
04/06/2025
|
554.50p
|
556.50p
|
545.00p
|
552.00p
|
1,284,758
|
|
03/06/2025
|
541.00p
|
549.50p
|
537.50p
|
545.00p
|
1,052,084
|
|
02/06/2025
|
545.00p
|
554.50p
|
545.00p
|
545.50p
|
507,251
|
|
30/05/2025
|
545.00p
|
561.50p
|
545.00p
|
553.00p
|
1,472,371
|
|
29/05/2025
|
553.00p
|
558.50p
|
547.00p
|
547.50p
|
973,704
|
|
28/05/2025
|
552.00p
|
564.50p
|
551.50p
|
552.00p
|
1,045,064
|
|
27/05/2025
|
550.50p
|
560.00p
|
545.50p
|
554.00p
|
1,380,804
|
|
26/05/2025
|
564.00p
|
585.00p
|
541.50p
|
545.00p
|
1,483,748
|
|
23/05/2025
|
564.00p
|
585.00p
|
541.50p
|
545.00p
|
1,483,461
|
|
22/05/2025
|
597.50p
|
610.00p
|
565.50p
|
572.50p
|
1,099,730
|
|
21/05/2025
|
596.50p
|
610.00p
|
595.97p
|
603.00p
|
772,626
|
|
20/05/2025
|
601.00p
|
608.50p
|
593.50p
|
603.50p
|
761,125
|
|
19/05/2025
|
599.50p
|
601.00p
|
591.00p
|
599.50p
|
560,264
|
|
16/05/2025
|
594.50p
|
605.00p
|
591.50p
|
601.00p
|
1,721,531
|
|
15/05/2025
|
570.00p
|
588.00p
|
569.00p
|
585.50p
|
2,295,491
|
|
14/05/2025
|
569.00p
|
582.50p
|
569.00p
|
574.50p
|
1,213,572
|
|
13/05/2025
|
568.50p
|
577.50p
|
568.50p
|
574.50p
|
296,048
|
|
12/05/2025
|
585.50p
|
590.50p
|
565.00p
|
574.00p
|
1,374,661
|
|
09/05/2025
|
574.50p
|
590.00p
|
570.50p
|
586.50p
|
627,918
|
|
08/05/2025
|
573.50p
|
579.00p
|
569.00p
|
570.00p
|
581,668
|
|
07/05/2025
|
573.50p
|
577.00p
|
566.94p
|
571.00p
|
660,748
|
|
06/05/2025
|
563.50p
|
569.00p
|
558.50p
|
568.50p
|
942,232
|
|
05/05/2025
|
558.00p
|
562.50p
|
556.50p
|
559.00p
|
467,324
|
|
02/05/2025
|
558.00p
|
562.50p
|
556.50p
|
559.00p
|
467,324
|
|
01/05/2025
|
562.50p
|
562.50p
|
554.00p
|
557.00p
|
381,593
|
|
30/04/2025
|
560.00p
|
564.00p
|
550.50p
|
558.00p
|
771,794
|
|
29/04/2025
|
547.00p
|
559.00p
|
547.00p
|
556.50p
|
445,665
|
|
28/04/2025
|
554.50p
|
558.50p
|
551.00p
|
553.00p
|
429,293
|
|
25/04/2025
|
557.00p
|
557.50p
|
545.00p
|
552.00p
|
492,821
|
|
24/04/2025
|
544.00p
|
551.50p
|
537.00p
|
551.50p
|
2,453,556
|
|
23/04/2025
|
548.50p
|
559.00p
|
544.00p
|
544.50p
|
944,120
|
|
22/04/2025
|
549.00p
|
549.00p
|
540.50p
|
547.00p
|
1,093,898
|
|
21/04/2025
|
537.50p
|
542.00p
|
533.50p
|
541.00p
|
1,204,847
|
|
18/04/2025
|
537.50p
|
542.00p
|
533.50p
|
541.00p
|
1,204,847
|
|
17/04/2025
|
537.50p
|
542.00p
|
533.50p
|
541.00p
|
1,204,847
|
|
16/04/2025
|
530.50p
|
540.50p
|
526.00p
|
535.50p
|
1,663,890
|
|
15/04/2025
|
513.50p
|
535.50p
|
508.50p
|
534.50p
|
1,135,927
|
|
14/04/2025
|
499.00p
|
506.00p
|
498.20p
|
503.50p
|
600,383
|
|
11/04/2025
|
496.80p
|
499.40p
|
488.80p
|
495.00p
|
650,365
|
|
10/04/2025
|
499.80p
|
507.00p
|
488.20p
|
493.60p
|
1,064,019
|
|
09/04/2025
|
482.00p
|
486.00p
|
470.20p
|
481.20p
|
974,822
|
|
08/04/2025
|
489.00p
|
499.20p
|
483.20p
|
491.80p
|
1,281,586
|
|
07/04/2025
|
491.60p
|
502.00p
|
460.40p
|
481.40p
|
2,230,364
|
|
04/04/2025
|
519.00p
|
519.00p
|
494.00p
|
496.20p
|
1,094,828
|
|
03/04/2025
|
513.50p
|
526.50p
|
512.50p
|
515.00p
|
1,917,980
|
|
02/04/2025
|
534.00p
|
534.00p
|
515.00p
|
521.00p
|
710,630
|
|
01/04/2025
|
517.50p
|
526.00p
|
517.50p
|
522.50p
|
1,399,415
|
|
31/03/2025
|
524.00p
|
526.50p
|
517.50p
|
517.50p
|
760,735
|
|
28/03/2025
|
523.00p
|
531.00p
|
519.50p
|
528.50p
|
458,240
|
|
27/03/2025
|
510.50p
|
523.50p
|
510.50p
|
522.50p
|
2,611,022
|
|
26/03/2025
|
522.50p
|
524.50p
|
515.50p
|
521.00p
|
596,849
|
|
25/03/2025
|
533.50p
|
533.50p
|
520.50p
|
523.00p
|
1,402,908
|
|
24/03/2025
|
533.00p
|
536.50p
|
527.50p
|
527.50p
|
1,413,711
|
|
21/03/2025
|
532.50p
|
537.00p
|
530.50p
|
533.00p
|
2,544,520
|
|
20/03/2025
|
542.00p
|
542.50p
|
531.00p
|
534.50p
|
853,758
|
|
19/03/2025
|
536.00p
|
540.50p
|
534.50p
|
538.00p
|
733,595
|
|
18/03/2025
|
542.00p
|
546.50p
|
535.50p
|
538.00p
|
693,804
|
|
17/03/2025
|
528.00p
|
540.00p
|
524.50p
|
540.00p
|
958,584
|
|
14/03/2025
|
517.50p
|
529.50p
|
516.00p
|
526.50p
|
3,824,544
|
|
13/03/2025
|
513.00p
|
518.50p
|
506.50p
|
518.50p
|
820,378
|
|
12/03/2025
|
531.00p
|
531.00p
|
513.00p
|
514.50p
|
1,172,500
|
|
11/03/2025
|
524.50p
|
528.00p
|
518.00p
|
519.50p
|
953,716
|
|
10/03/2025
|
529.50p
|
537.00p
|
520.50p
|
526.50p
|
1,728,625
|
|
07/03/2025
|
519.00p
|
531.50p
|
515.00p
|
527.50p
|
2,835,342
|
|
06/03/2025
|
527.50p
|
531.00p
|
518.50p
|
518.50p
|
1,586,126
|
|
05/03/2025
|
527.50p
|
536.00p
|
519.50p
|
524.50p
|
1,247,785
|
|
04/03/2025
|
531.00p
|
535.50p
|
525.50p
|
527.00p
|
4,457,854
|
|
03/03/2025
|
543.50p
|
547.50p
|
535.50p
|
535.50p
|
1,557,380
|
|
28/02/2025
|
539.50p
|
549.00p
|
535.50p
|
545.00p
|
1,992,593
|
|
27/02/2025
|
564.50p
|
565.50p
|
542.50p
|
542.50p
|
2,387,880
|
|
26/02/2025
|
566.50p
|
569.00p
|
560.50p
|
563.00p
|
816,243
|
|
25/02/2025
|
561.50p
|
568.50p
|
559.00p
|
565.00p
|
1,042,172
|
|
24/02/2025
|
554.50p
|
565.00p
|
552.00p
|
565.00p
|
940,597
|
|
21/02/2025
|
545.50p
|
555.50p
|
544.00p
|
550.00p
|
911,486
|
|
20/02/2025
|
545.00p
|
550.00p
|
539.50p
|
543.50p
|
587,672
|
|
19/02/2025
|
545.50p
|
551.50p
|
531.50p
|
543.50p
|
1,997,515
|
|
18/02/2025
|
570.00p
|
572.00p
|
553.50p
|
553.50p
|
2,105,551
|
|
17/02/2025
|
583.50p
|
585.50p
|
562.50p
|
568.00p
|
987,899
|
|
14/02/2025
|
590.00p
|
595.50p
|
572.00p
|
580.00p
|
908,691
|