Tate & Lyle
(TATE)
Sector: Food Producers
Historic Prices - up to 10 years
|
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
|
|
13/02/2025
|
595.50p
|
606.63p
|
554.50p
|
590.00p
|
3,427,800
|
|
12/02/2025
|
654.00p
|
655.50p
|
630.00p
|
632.00p
|
1,451,056
|
|
11/02/2025
|
663.00p
|
663.00p
|
641.00p
|
646.00p
|
593,154
|
|
10/02/2025
|
650.00p
|
654.50p
|
646.00p
|
650.00p
|
437,229
|
|
07/02/2025
|
639.00p
|
662.00p
|
639.00p
|
649.00p
|
615,530
|
|
06/02/2025
|
650.00p
|
659.00p
|
649.50p
|
649.50p
|
447,610
|
|
05/02/2025
|
648.50p
|
653.50p
|
641.50p
|
649.50p
|
583,566
|
|
04/02/2025
|
650.00p
|
663.00p
|
644.83p
|
645.50p
|
518,508
|
|
03/02/2025
|
651.50p
|
655.00p
|
645.50p
|
655.00p
|
613,214
|
|
31/01/2025
|
663.00p
|
665.50p
|
657.50p
|
657.50p
|
805,019
|
|
30/01/2025
|
643.00p
|
662.00p
|
643.00p
|
661.00p
|
398,128
|
|
29/01/2025
|
649.50p
|
665.50p
|
649.50p
|
656.50p
|
440,841
|
|
28/01/2025
|
640.00p
|
668.14p
|
640.00p
|
660.50p
|
746,540
|
|
27/01/2025
|
647.00p
|
657.00p
|
632.00p
|
646.00p
|
480,160
|
|
24/01/2025
|
669.00p
|
669.00p
|
647.00p
|
650.50p
|
509,726
|
|
23/01/2025
|
657.50p
|
658.50p
|
651.50p
|
655.50p
|
521,854
|
|
22/01/2025
|
644.50p
|
668.50p
|
644.50p
|
656.50p
|
771,359
|
|
21/01/2025
|
655.00p
|
663.00p
|
647.00p
|
659.50p
|
841,672
|
|
20/01/2025
|
657.00p
|
658.50p
|
644.50p
|
654.00p
|
1,801,741
|
|
17/01/2025
|
640.00p
|
654.00p
|
640.00p
|
651.00p
|
759,057
|
|
16/01/2025
|
643.00p
|
649.50p
|
641.00p
|
643.50p
|
897,288
|
|
15/01/2025
|
634.50p
|
644.00p
|
628.50p
|
643.50p
|
3,860,786
|
|
14/01/2025
|
634.00p
|
636.50p
|
624.50p
|
629.00p
|
2,724,069
|
|
13/01/2025
|
622.00p
|
630.50p
|
617.50p
|
630.00p
|
1,605,374
|
|
10/01/2025
|
638.50p
|
640.00p
|
617.39p
|
622.00p
|
1,022,441
|
|
09/01/2025
|
635.00p
|
642.00p
|
626.50p
|
640.00p
|
2,788,535
|
|
08/01/2025
|
654.00p
|
655.50p
|
634.50p
|
636.00p
|
1,899,789
|
|
07/01/2025
|
645.50p
|
652.00p
|
639.50p
|
650.00p
|
904,614
|
|
06/01/2025
|
649.00p
|
654.00p
|
644.50p
|
648.50p
|
603,784
|
|
03/01/2025
|
657.00p
|
683.00p
|
647.00p
|
654.50p
|
1,996,698
|
|
02/01/2025
|
659.00p
|
666.00p
|
649.50p
|
658.00p
|
1,012,263
|
|
01/01/2025
|
639.00p
|
656.00p
|
639.00p
|
649.50p
|
456,602
|
|
31/12/2024
|
639.00p
|
656.00p
|
639.00p
|
649.50p
|
456,602
|
|
30/12/2024
|
667.50p
|
667.50p
|
652.00p
|
654.00p
|
959,356
|
|
27/12/2024
|
654.00p
|
658.50p
|
651.00p
|
653.00p
|
1,014,966
|
|
26/12/2024
|
676.50p
|
676.50p
|
655.50p
|
657.00p
|
164,862
|
|
25/12/2024
|
676.50p
|
676.50p
|
655.50p
|
657.00p
|
164,862
|
|
24/12/2024
|
676.50p
|
676.50p
|
655.50p
|
657.00p
|
164,862
|
|
23/12/2024
|
674.00p
|
678.50p
|
659.50p
|
661.00p
|
870,162
|
|
20/12/2024
|
681.00p
|
690.00p
|
663.50p
|
673.00p
|
2,534,586
|
|
19/12/2024
|
680.00p
|
691.50p
|
678.00p
|
683.00p
|
2,038,299
|
|
18/12/2024
|
677.00p
|
699.50p
|
677.00p
|
693.00p
|
799,292
|
|
17/12/2024
|
700.00p
|
705.50p
|
687.50p
|
691.50p
|
1,831,574
|
|
16/12/2024
|
706.00p
|
710.50p
|
702.00p
|
703.50p
|
468,868
|
|
13/12/2024
|
703.00p
|
714.00p
|
702.50p
|
709.00p
|
573,375
|
|
12/12/2024
|
702.00p
|
712.40p
|
701.00p
|
707.50p
|
664,623
|
|
11/12/2024
|
702.00p
|
712.50p
|
701.50p
|
709.00p
|
948,810
|
|
10/12/2024
|
701.00p
|
706.06p
|
700.50p
|
706.00p
|
532,689
|
|
09/12/2024
|
714.00p
|
714.50p
|
703.00p
|
704.50p
|
1,495,177
|
|
06/12/2024
|
713.00p
|
719.00p
|
708.50p
|
709.00p
|
898,684
|
|
05/12/2024
|
702.50p
|
725.50p
|
700.00p
|
712.50p
|
1,143,149
|
|
04/12/2024
|
728.50p
|
729.50p
|
717.50p
|
718.00p
|
779,801
|
|
03/12/2024
|
735.50p
|
736.50p
|
724.50p
|
724.50p
|
887,086
|
|
02/12/2024
|
754.50p
|
754.50p
|
721.50p
|
730.00p
|
671,216
|
|
29/11/2024
|
753.50p
|
753.50p
|
733.50p
|
739.00p
|
726,833
|
|
28/11/2024
|
753.00p
|
753.00p
|
730.00p
|
739.00p
|
665,156
|
|
27/11/2024
|
714.00p
|
737.00p
|
714.00p
|
735.00p
|
614,798
|
|
26/11/2024
|
725.00p
|
743.00p
|
725.00p
|
729.50p
|
1,114,280
|
|
25/11/2024
|
736.00p
|
746.50p
|
731.45p
|
738.50p
|
1,256,247
|
|
22/11/2024
|
730.00p
|
738.50p
|
723.50p
|
729.50p
|
479,475
|
|
21/11/2024
|
716.00p
|
733.50p
|
716.00p
|
729.50p
|
641,966
|
|
20/11/2024
|
720.00p
|
736.00p
|
717.00p
|
733.50p
|
1,270,459
|
|
19/11/2024
|
738.50p
|
748.50p
|
720.00p
|
732.50p
|
1,749,133
|
|
18/11/2024
|
746.50p
|
761.50p
|
736.00p
|
742.00p
|
740,416
|
|
15/11/2024
|
764.50p
|
764.50p
|
741.50p
|
757.00p
|
1,834,979
|
|
14/11/2024
|
755.00p
|
764.50p
|
753.00p
|
757.00p
|
829,198
|
|
13/11/2024
|
773.50p
|
773.50p
|
762.50p
|
762.50p
|
950,590
|
|
12/11/2024
|
767.00p
|
774.00p
|
755.00p
|
767.50p
|
660,080
|
|
11/11/2024
|
760.00p
|
775.50p
|
759.00p
|
773.00p
|
1,280,831
|
|
08/11/2024
|
791.00p
|
793.50p
|
758.50p
|
759.50p
|
1,430,388
|
|
07/11/2024
|
772.00p
|
789.00p
|
769.00p
|
789.00p
|
1,166,833
|
|
06/11/2024
|
769.00p
|
782.00p
|
769.00p
|
774.00p
|
1,493,688
|
|
05/11/2024
|
756.50p
|
773.50p
|
756.50p
|
770.50p
|
838,263
|
|
04/11/2024
|
759.50p
|
765.50p
|
753.50p
|
759.50p
|
715,185
|
|
01/11/2024
|
750.00p
|
764.50p
|
749.00p
|
764.50p
|
1,012,255
|
|
31/10/2024
|
750.00p
|
754.00p
|
745.50p
|
750.00p
|
1,190,045
|
|
30/10/2024
|
761.50p
|
764.00p
|
753.50p
|
754.00p
|
884,342
|
|
29/10/2024
|
765.00p
|
768.50p
|
759.50p
|
763.00p
|
1,172,434
|
|
28/10/2024
|
760.50p
|
768.00p
|
758.00p
|
763.50p
|
2,463,157
|
|
25/10/2024
|
761.50p
|
767.00p
|
757.50p
|
760.00p
|
2,058,666
|
|
24/10/2024
|
770.00p
|
775.00p
|
765.00p
|
767.50p
|
303,120
|
|
23/10/2024
|
771.00p
|
778.00p
|
767.50p
|
767.50p
|
1,690,482
|
|
22/10/2024
|
771.50p
|
785.50p
|
768.00p
|
773.50p
|
3,212,078
|
|
21/10/2024
|
778.50p
|
787.50p
|
769.00p
|
773.50p
|
1,366,818
|
|
18/10/2024
|
771.00p
|
786.50p
|
765.50p
|
786.50p
|
4,222,683
|
|
17/10/2024
|
790.00p
|
805.50p
|
771.50p
|
778.00p
|
4,636,662
|
|
16/10/2024
|
740.00p
|
848.50p
|
725.36p
|
807.00p
|
6,904,161
|
|
15/10/2024
|
711.00p
|
750.00p
|
706.00p
|
745.00p
|
6,249,912
|
|
14/10/2024
|
676.50p
|
719.50p
|
676.50p
|
708.00p
|
4,128,360
|
|
11/10/2024
|
678.50p
|
696.00p
|
678.50p
|
690.00p
|
618,008
|