Comparing Back to the side-by-side chart ↗
Tate Lyle PLC (TATE.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1% vs the 50-day and +19.2% vs the 200-day average, 2.5% below the 52-week high and +81.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Tate Lyle PLC trades 1.0% above its 50-day and 19.2% above its 200-day moving average. (as of 2026-11-02)
Tate & Lyle supplies ingredients such as sweeteners, fibres, stabilisers, hydrocolloids and starches to food and drink makers worldwide. Customers use these in bakery, dairy, beverages, confectionery and other packaged goods.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TATE.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 565.00 | 565.00 | 562.00 | 565.00 | +0.36% | 297,904 |
| 2026-10-30 | 564.00 | 566.00 | 563.00 | 563.00 | -0.18% | 328,532 |
| 2026-10-29 | 564.00 | 564.00 | 563.00 | 564.00 | +0.00% | 387,335 |
| 2026-10-28 | 566.00 | 566.00 | 562.00 | 564.00 | +0.00% | 1,318,514 |
| 2026-10-27 | 566.00 | 566.00 | 561.50 | 564.00 | -0.18% | 979,508 |
| 2026-10-26 | 564.50 | 565.00 | 562.00 | 565.00 | +0.09% | 392,413 |
| 2026-10-23 | 566.00 | 566.00 | 561.50 | 564.50 | +0.27% | 644,992 |
| 2026-10-22 | 563.00 | 566.00 | 562.00 | 563.00 | -0.18% | 791,723 |
| 2026-10-21 | 566.00 | 566.50 | 564.00 | 564.00 | -0.35% | 6,093,473 |
| 2026-10-20 | 563.50 | 566.00 | 563.00 | 566.00 | +0.27% | 504,311 |
| 2026-10-19 | 563.50 | 564.50 | 562.50 | 564.50 | +0.09% | 243,892 |
| 2026-10-16 | 564.00 | 565.00 | 563.00 | 564.00 | +0.00% | 709,466 |
| 2026-10-15 | 562.50 | 564.00 | 561.50 | 564.00 | +0.45% | 2,081,079 |
| 2026-10-14 | 562.00 | 562.50 | 561.50 | 561.50 | -0.18% | 410,918 |
| 2026-10-13 | 559.00 | 562.50 | 557.00 | 562.50 | +0.27% | 2,738,321 |
| 2026-10-12 | 561.00 | 561.00 | 558.50 | 561.00 | +0.36% | 1,136,648 |
| 2026-10-09 | 560.00 | 560.00 | 558.00 | 559.00 | -0.09% | 1,573,642 |
| 2026-10-08 | 559.00 | 560.00 | 558.50 | 559.50 | -0.09% | 1,531,849 |
| 2026-10-07 | 558.50 | 561.00 | 558.50 | 560.00 | -0.18% | 281,586 |
| 2026-10-06 | 561.00 | 562.00 | 559.00 | 561.00 | +0.27% | 977,760 |
| 2026-10-05 | 561.00 | 561.00 | 558.50 | 559.50 | +0.00% | 667,726 |
| 2026-10-02 | 560.00 | 561.00 | 547.50 | 559.50 | +0.18% | 1,968,189 |
| 2026-10-01 | 559.00 | 560.00 | 558.50 | 558.50 | -0.09% | 761,567 |
| 2026-09-30 | 560.00 | 560.00 | 558.50 | 559.00 | +0.00% | 4,108,585 |
| 2026-09-29 | 560.00 | 560.00 | 558.50 | 559.00 | -0.18% | 457,573 |
| 2026-09-28 | 558.50 | 560.00 | 558.50 | 560.00 | +0.18% | 619,064 |
| 2026-09-25 | 559.00 | 559.00 | 558.50 | 559.00 | +0.00% | 401,884 |
| 2026-09-24 | 559.50 | 559.50 | 558.50 | 559.00 | +0.00% | 4,026,454 |
| 2026-09-23 | 558.50 | 559.50 | 558.50 | 559.00 | -0.09% | 859,367 |
| 2026-09-22 | 559.00 | 559.50 | 558.00 | 559.50 | +0.00% | 475,267 |
| 2026-09-21 | 559.50 | 559.50 | 557.50 | 559.50 | +0.27% | 321,103 |
| 2026-09-18 | 557.50 | 559.00 | 557.50 | 558.00 | +0.00% | 1,987,130 |
| 2026-09-17 | 558.00 | 559.00 | 557.50 | 558.00 | -0.09% | 939,995 |
| 2026-09-16 | 557.00 | 559.00 | 557.00 | 558.50 | +0.00% | 587,883 |
| 2026-09-15 | 559.00 | 559.00 | 558.00 | 558.50 | -0.09% | 1,585,038 |
| 2026-09-14 | 558.50 | 559.00 | 557.00 | 559.00 | +0.18% | 591,256 |
| 2026-09-11 | 558.00 | 558.50 | 557.00 | 558.00 | +0.18% | 620,433 |
| 2026-09-10 | 558.00 | 558.00 | 555.50 | 557.00 | +0.00% | 1,320,619 |
| 2026-09-09 | 558.00 | 558.00 | 556.00 | 557.00 | +0.00% | 8,725,914 |
| 2026-09-08 | 558.00 | 558.00 | 555.50 | 557.00 | +0.00% | 6,874,162 |
| 2026-09-07 | 558.00 | 558.00 | 555.75 | 557.00 | -0.18% | 934,266 |
| 2026-09-04 | 555.50 | 558.00 | 554.50 | 558.00 | +0.27% | 1,028,996 |
| 2026-09-03 | 556.00 | 556.50 | 555.00 | 556.50 | +0.27% | 2,925,989 |
| 2026-09-02 | 555.00 | 555.50 | 554.00 | 555.00 | +0.09% | 776,286 |
| 2026-09-01 | 553.50 | 557.50 | 553.50 | 554.50 | +0.09% | 835,339 |
| 2026-08-28 | 555.00 | 555.00 | 553.50 | 554.00 | -0.09% | 1,971,908 |
| 2026-08-27 | 555.00 | 555.00 | 553.50 | 554.50 | +0.00% | 252,203 |
| 2026-08-26 | 553.50 | 555.00 | 553.50 | 554.50 | +0.09% | 1,164,164 |
| 2026-08-25 | 555.00 | 555.00 | 553.50 | 554.00 | +0.09% | 431,848 |
| 2026-08-24 | 554.00 | 555.00 | 553.50 | 553.50 | -0.09% | 1,356,224 |
| 2026-08-21 | 556.00 | 556.00 | 553.50 | 554.00 | +0.00% | 1,032,523 |
| 2026-08-20 | 555.00 | 556.00 | 554.00 | 554.00 | +0.00% | 436,113 |
| 2026-08-19 | 554.00 | 555.50 | 553.00 | 554.00 | +0.18% | 1,461,409 |
| 2026-08-18 | 553.00 | 554.00 | 553.00 | 553.00 | -0.09% | 4,426,171 |
| 2026-08-17 | 554.00 | 554.00 | 552.50 | 553.50 | +0.00% | 3,319,570 |
| 2026-08-14 | 554.00 | 554.00 | 553.00 | 553.50 | +0.00% | 283,158 |
| 2026-08-13 | 553.50 | 554.00 | 552.50 | 553.50 | +0.00% | 1,698,784 |
| 2026-08-12 | 553.50 | 554.00 | 552.50 | 553.50 | +0.09% | 2,506,647 |
| 2026-08-11 | 554.00 | 554.00 | 553.00 | 553.00 | +0.00% | 1,396,478 |
| 2026-08-10 | 553.50 | 554.00 | 553.00 | 553.00 | +0.00% | 768,281 |
| 2026-08-07 | 553.00 | 556.50 | 553.00 | 553.00 | -0.18% | 2,274,665 |
| 2026-08-06 | 552.00 | 555.00 | 552.00 | 554.00 | +0.09% | 3,904,280 |
| 2026-08-05 | 552.00 | 554.00 | 552.00 | 553.50 | +0.18% | 5,825,331 |
| 2026-08-04 | 553.50 | 554.50 | 551.51 | 552.50 | -0.18% | 6,905,154 |
| 2026-08-03 | 555.00 | 555.00 | 553.50 | 553.50 | -0.09% | 1,668,879 |
| 2026-07-31 | 555.00 | 556.00 | 553.50 | 554.00 | -0.09% | 4,944,730 |
| 2026-07-30 | 554.50 | 556.00 | 554.00 | 554.50 | +0.00% | 1,271,398 |
| 2026-07-29 | 555.50 | 556.50 | 551.50 | 554.50 | -0.27% | 3,804,483 |
| 2026-07-28 | 556.50 | 557.50 | 554.50 | 556.00 | +0.09% | 4,646,398 |
| 2026-07-27 | 557.50 | 558.00 | 555.50 | 555.50 | -0.18% | 2,932,366 |
| 2026-07-24 | 557.00 | 558.50 | 556.50 | 556.50 | +0.00% | 910,175 |
| 2026-07-23 | 558.50 | 559.50 | 556.50 | 556.50 | -0.45% | 4,891,088 |
| 2026-07-22 | 560.00 | 560.50 | 559.00 | 559.00 | -0.09% | 801,145 |
| 2026-07-21 | 560.00 | 560.50 | 558.50 | 559.50 | +0.00% | 960,385 |
| 2026-07-20 | 563.00 | 563.00 | 558.00 | 559.50 | -0.18% | 2,110,911 |
| 2026-07-17 | 560.00 | 567.50 | 560.00 | 560.50 | -0.36% | 1,106,871 |
| 2026-07-16 | 559.00 | 563.00 | 558.00 | 562.50 | +0.72% | 1,431,409 |
| 2026-07-15 | 559.00 | 559.00 | 557.00 | 558.50 | +0.00% | 3,092,814 |
| 2026-07-14 | 557.00 | 559.50 | 557.00 | 558.50 | +0.18% | 1,313,769 |
| 2026-07-13 | 558.00 | 559.00 | 557.00 | 557.50 | +0.09% | 634,135 |
| 2026-07-10 | 557.00 | 559.00 | 556.00 | 557.00 | +0.00% | 1,612,966 |
| 2026-07-09 | 557.50 | 561.00 | 557.00 | 557.00 | -0.71% | 1,502,660 |
| 2026-07-08 | 561.00 | 561.00 | 558.50 | 561.00 | +0.18% | 4,503,981 |
| 2026-07-07 | 558.50 | 561.00 | 554.00 | 560.00 | +0.27% | 5,482,706 |
| 2026-07-06 | 559.00 | 560.50 | 556.88 | 558.50 | -0.09% | 941,063 |
| 2026-07-03 | 555.50 | 559.00 | 554.00 | 559.00 | +0.54% | 3,305,529 |
| 2026-07-02 | 555.50 | 559.00 | 555.00 | 556.00 | -0.18% | 622,679 |
| 2026-07-01 | 554.00 | 559.50 | 554.00 | 557.00 | +0.54% | 3,478,315 |
| 2026-06-30 | 554.50 | 555.25 | 554.00 | 554.00 | +0.09% | 1,693,988 |
| 2026-06-29 | 554.00 | 555.50 | 553.50 | 553.50 | -0.09% | 1,498,719 |
| 2026-06-26 | 554.00 | 555.50 | 553.50 | 554.00 | +0.00% | 2,258,372 |
| 2026-06-25 | 559.00 | 559.00 | 554.00 | 554.00 | -0.45% | 2,100,778 |
| 2026-06-24 | 554.50 | 556.50 | 544.50 | 556.50 | +0.45% | 2,151,620 |
| 2026-06-23 | 554.50 | 557.00 | 553.50 | 554.00 | +0.00% | 1,892,498 |
| 2026-06-22 | 553.00 | 555.50 | 553.00 | 554.00 | +0.09% | 12,269,974 |
| 2026-06-19 | 553.00 | 579.50 | 551.00 | 553.50 | +0.18% | 16,560,619 |
| 2026-06-18 | 553.50 | 557.00 | 552.50 | 552.50 | -2.90% | 2,394,317 |
| 2026-06-17 | 567.00 | 570.00 | 565.00 | 569.00 | +0.53% | 4,828,326 |
| 2026-06-16 | 566.50 | 567.00 | 564.50 | 566.00 | -0.26% | 5,223,545 |
| 2026-06-15 | 565.00 | 567.50 | 562.50 | 567.50 | +0.44% | 4,567,728 |
| 2026-06-12 | 562.00 | 565.00 | 560.50 | 565.00 | +0.62% | 3,858,133 |
| 2026-06-11 | 561.50 | 562.00 | 559.50 | 561.50 | +0.09% | 8,184,069 |
| 2026-06-10 | 562.00 | 563.00 | 560.75 | 561.00 | -0.09% | 5,218,820 |
| 2026-06-09 | 561.00 | 564.00 | 560.00 | 561.50 | -0.44% | 8,681,922 |
| 2026-06-08 | 542.50 | 570.00 | 542.50 | 564.00 | +14.77% | 43,260,014 |
| 2026-06-05 | 510.00 | 514.50 | 491.40 | 491.40 | -2.60% | 1,005,939 |
| 2026-06-04 | 505.50 | 511.00 | 500.00 | 504.50 | -0.10% | 1,915,845 |
| 2026-06-03 | 500.50 | 506.00 | 489.00 | 505.00 | +0.90% | 1,487,050 |
| 2026-06-02 | 503.00 | 510.00 | 498.20 | 500.50 | +0.58% | 883,733 |
| 2026-06-01 | 504.50 | 513.00 | 495.00 | 497.60 | -1.47% | 993,367 |
| 2026-05-29 | 497.80 | 509.50 | 492.00 | 505.00 | +2.68% | 2,401,885 |
| 2026-05-28 | 500.00 | 507.00 | 491.80 | 491.80 | -2.42% | 969,103 |
| 2026-05-27 | 499.00 | 508.00 | 498.20 | 504.00 | +0.92% | 1,364,932 |
| 2026-05-26 | 506.00 | 511.50 | 496.80 | 499.40 | -1.79% | 2,210,522 |
| 2026-05-22 | 508.00 | 518.00 | 501.00 | 508.50 | +0.10% | 1,480,972 |
| 2026-05-21 | 516.00 | 527.00 | 508.00 | 508.00 | -2.68% | 3,139,779 |
| 2026-05-20 | 510.00 | 522.00 | 508.50 | 522.00 | +1.95% | 3,403,140 |
| 2026-05-19 | 521.00 | 534.00 | 510.00 | 512.00 | -1.73% | 7,825,379 |
| 2026-05-18 | 532.50 | 539.50 | 520.00 | 521.00 | -2.80% | 4,538,212 |
| 2026-05-15 | 555.00 | 558.00 | 534.67 | 536.00 | -1.65% | 12,322,448 |
| 2026-05-14 | 376.20 | 580.00 | 372.60 | 545.00 | +45.41% | 15,263,084 |
| 2026-05-13 | 366.20 | 377.00 | 362.80 | 374.80 | +2.40% | 3,098,512 |
| 2026-05-12 | 360.80 | 369.40 | 354.00 | 366.00 | +1.05% | 2,237,908 |
| 2026-05-11 | 370.00 | 370.40 | 361.20 | 362.20 | -2.32% | 1,175,484 |
| 2026-05-08 | 369.10 | 376.70 | 363.90 | 370.80 | -0.19% | 2,440,729 |
| 2026-05-07 | 365.00 | 373.30 | 365.00 | 371.50 | +0.70% | 801,315 |
| 2026-05-06 | 366.70 | 377.90 | 363.52 | 368.90 | +1.46% | 765,830 |
| 2026-05-05 | 369.40 | 372.80 | 356.50 | 363.60 | -1.44% | 1,401,390 |
| 2026-05-01 | 356.10 | 369.10 | 356.10 | 368.90 | +0.49% | 506,689 |
| 2026-04-30 | 359.00 | 367.60 | 354.10 | 367.10 | +1.52% | 392,723 |
| 2026-04-29 | 355.40 | 367.20 | 353.40 | 361.60 | +1.63% | 1,145,901 |
| 2026-04-28 | 350.00 | 355.80 | 346.40 | 355.80 | +1.66% | 4,980,416 |
| 2026-04-27 | 349.00 | 350.70 | 345.30 | 350.00 | +0.00% | 1,457,433 |
| 2026-04-24 | 348.40 | 356.50 | 348.30 | 350.00 | -1.46% | 1,585,419 |
| 2026-04-23 | 348.00 | 356.90 | 348.00 | 355.20 | -0.36% | 1,601,983 |
| 2026-04-22 | 359.50 | 361.30 | 350.00 | 356.50 | +0.11% | 1,102,110 |
| 2026-04-21 | 360.00 | 360.30 | 351.40 | 356.10 | -0.11% | 712,352 |
| 2026-04-20 | 356.00 | 359.70 | 352.50 | 356.50 | -0.39% | 1,736,070 |
| 2026-04-17 | 346.30 | 357.90 | 345.90 | 357.90 | +3.53% | 974,130 |
| 2026-04-16 | 342.00 | 348.70 | 342.00 | 345.70 | +0.17% | 870,999 |
| 2026-04-15 | 352.30 | 355.60 | 344.66 | 345.10 | -1.82% | 1,260,739 |
| 2026-04-14 | 349.00 | 354.20 | 349.00 | 351.50 | +0.80% | 718,926 |
| 2026-04-13 | 358.30 | 363.10 | 344.70 | 348.70 | -2.95% | 795,814 |
| 2026-04-10 | 343.20 | 362.20 | 341.87 | 359.30 | +4.24% | 1,151,097 |
| 2026-04-09 | 343.70 | 349.00 | 340.60 | 344.70 | +0.12% | 855,818 |
| 2026-04-08 | 353.90 | 362.90 | 344.30 | 344.30 | -1.12% | 2,072,066 |
| 2026-04-07 | 351.70 | 359.60 | 347.20 | 348.20 | -1.14% | 593,723 |
| 2026-04-02 | 351.40 | 356.00 | 348.80 | 352.20 | -0.28% | 873,222 |
| 2026-04-01 | 368.00 | 370.40 | 346.66 | 353.20 | -2.43% | 1,277,221 |
| 2026-03-31 | 359.80 | 366.20 | 354.80 | 362.00 | +0.89% | 1,252,837 |
| 2026-03-30 | 349.40 | 358.80 | 346.00 | 358.80 | +2.81% | 1,272,364 |
| 2026-03-27 | 346.60 | 349.20 | 341.60 | 349.00 | +0.75% | 1,448,753 |
| 2026-03-26 | 338.20 | 349.60 | 337.40 | 346.40 | +2.24% | 824,657 |
| 2026-03-25 | 336.60 | 340.80 | 324.40 | 338.80 | +1.93% | 1,501,204 |
| 2026-03-24 | 324.40 | 335.40 | 324.40 | 332.40 | +0.79% | 1,390,124 |
| 2026-03-23 | 324.80 | 338.20 | 319.40 | 329.80 | +0.12% | 1,344,669 |
| 2026-03-20 | 334.60 | 335.60 | 329.40 | 329.40 | -0.66% | 6,241,314 |
| 2026-03-19 | 340.60 | 340.80 | 331.00 | 331.60 | -3.72% | 1,779,740 |
| 2026-03-18 | 362.00 | 362.00 | 344.40 | 344.40 | -3.64% | 1,168,003 |
| 2026-03-17 | 352.80 | 359.20 | 350.40 | 357.40 | +1.30% | 2,455,511 |
| 2026-03-16 | 358.20 | 359.40 | 347.60 | 352.80 | -0.79% | 2,221,068 |
| 2026-03-13 | 351.60 | 359.60 | 349.50 | 355.60 | +0.23% | 2,382,762 |
| 2026-03-12 | 347.40 | 355.60 | 344.20 | 354.80 | +1.60% | 1,846,641 |
| 2026-03-11 | 349.00 | 352.40 | 344.00 | 349.20 | +0.00% | 939,530 |
| 2026-03-10 | 357.00 | 357.80 | 348.00 | 349.20 | -0.57% | 827,860 |
| 2026-03-09 | 360.00 | 362.60 | 351.20 | 351.20 | -3.14% | 2,947,608 |
| 2026-03-06 | 364.40 | 366.40 | 359.40 | 362.60 | +0.22% | 1,364,228 |
| 2026-03-05 | 367.20 | 367.20 | 357.00 | 361.80 | +2.09% | 1,217,344 |
| 2026-03-04 | 353.00 | 363.00 | 352.60 | 354.40 | +0.34% | 2,063,591 |
| 2026-03-03 | 367.40 | 371.00 | 352.40 | 353.20 | -3.86% | 2,932,852 |
| 2026-03-02 | 375.00 | 376.20 | 367.20 | 367.40 | -2.44% | 4,375,158 |
| 2026-02-27 | 378.80 | 383.40 | 372.20 | 376.60 | -0.42% | 1,758,270 |
| 2026-02-26 | 410.00 | 410.00 | 373.20 | 378.20 | -5.26% | 8,532,319 |
| 2026-02-25 | 405.60 | 409.20 | 398.00 | 399.20 | -1.53% | 2,922,747 |
| 2026-02-24 | 401.60 | 412.20 | 397.40 | 405.40 | +1.86% | 1,163,933 |
| 2026-02-23 | 400.80 | 402.20 | 393.60 | 398.00 | -0.70% | 817,187 |
| 2026-02-20 | 397.40 | 405.60 | 396.20 | 400.80 | +0.96% | 1,193,858 |
| 2026-02-19 | 397.20 | 400.40 | 393.80 | 397.00 | +0.15% | 657,938 |
| 2026-02-18 | 404.20 | 404.20 | 392.60 | 396.40 | -0.50% | 1,050,952 |
| 2026-02-17 | 399.20 | 406.40 | 396.20 | 398.40 | -0.80% | 744,971 |
| 2026-02-16 | 409.00 | 411.20 | 401.00 | 401.60 | -1.38% | 695,083 |
| 2026-02-13 | 403.60 | 412.60 | 399.20 | 407.20 | +0.94% | 2,041,073 |
| 2026-02-12 | 403.00 | 405.40 | 397.00 | 403.40 | +0.45% | 3,525,318 |
| 2026-02-11 | 407.80 | 407.80 | 398.40 | 401.60 | +0.15% | 675,799 |
| 2026-02-10 | 397.60 | 404.80 | 393.40 | 401.00 | +1.78% | 2,374,207 |
| 2026-02-09 | 394.20 | 397.00 | 389.80 | 394.00 | +0.10% | 966,474 |
| 2026-02-06 | 389.20 | 393.60 | 384.40 | 393.60 | +0.36% | 1,069,239 |
| 2026-02-05 | 392.80 | 396.00 | 387.00 | 392.20 | -0.71% | 4,923,418 |
| 2026-02-04 | 383.40 | 396.40 | 378.40 | 395.00 | +4.50% | 1,784,931 |
| 2026-02-03 | 375.20 | 381.59 | 373.00 | 378.00 | +0.11% | 2,108,830 |
| 2026-02-02 | 378.00 | 379.40 | 374.20 | 377.60 | +0.27% | 890,679 |
| 2026-01-30 | 376.00 | 383.60 | 374.80 | 376.60 | -0.05% | 826,020 |
| 2026-01-29 | 383.00 | 383.00 | 375.60 | 376.80 | -1.36% | 905,160 |
| 2026-01-28 | 376.40 | 382.00 | 372.00 | 382.00 | +1.27% | 1,921,990 |
| 2026-01-27 | 379.80 | 380.00 | 374.00 | 377.20 | -0.47% | 607,120 |
| 2026-01-26 | 380.00 | 380.60 | 371.80 | 379.00 | +0.32% | 670,197 |
| 2026-01-23 | 381.40 | 381.40 | 372.60 | 377.80 | +1.07% | 778,735 |
| 2026-01-22 | 365.40 | 374.20 | 365.40 | 373.80 | +2.19% | 1,178,194 |
| 2026-01-21 | 360.00 | 366.40 | 355.00 | 365.80 | +1.78% | 3,633,824 |
| 2026-01-20 | 364.60 | 368.00 | 356.80 | 359.40 | -1.53% | 1,185,992 |
| 2026-01-19 | 376.00 | 376.20 | 365.00 | 365.00 | -3.13% | 760,300 |
| 2026-01-16 | 375.80 | 379.00 | 372.00 | 376.80 | +0.05% | 1,221,364 |
| 2026-01-15 | 373.80 | 377.00 | 369.00 | 376.60 | +1.56% | 1,146,049 |
| 2026-01-14 | 372.40 | 379.00 | 363.10 | 370.80 | -0.59% | 1,437,005 |
| 2026-01-13 | 374.00 | 377.40 | 368.60 | 373.00 | +0.54% | 2,261,600 |
| 2026-01-12 | 374.00 | 374.00 | 365.80 | 371.00 | +0.60% | 661,314 |
| 2026-01-09 | 362.20 | 368.80 | 362.20 | 368.80 | +2.33% | 912,314 |
| 2026-01-08 | 366.00 | 366.00 | 355.25 | 360.40 | -1.42% | 1,167,971 |
| 2026-01-07 | 359.60 | 366.20 | 356.40 | 365.60 | +0.88% | 1,153,557 |
| 2026-01-06 | 367.20 | 369.80 | 359.20 | 362.40 | -0.98% | 1,000,732 |
| 2026-01-05 | 367.00 | 375.60 | 365.00 | 366.00 | -0.27% | 1,289,538 |
| 2026-01-02 | 381.00 | 381.00 | 366.00 | 367.00 | -2.08% | 2,927,441 |
| 2025-12-31 | 367.00 | 385.00 | 367.00 | 374.80 | -0.43% | 305,608 |
| 2025-12-30 | 378.40 | 379.20 | 373.40 | 376.40 | -0.48% | 703,036 |
| 2025-12-29 | 381.00 | 382.37 | 374.40 | 378.20 | -0.42% | 524,781 |
| 2025-12-24 | 377.80 | 380.40 | 377.00 | 379.80 | +0.53% | 283,588 |
| 2025-12-23 | 377.40 | 382.80 | 374.80 | 377.80 | +0.59% | 1,980,870 |
| 2025-12-22 | 376.20 | 381.20 | 368.60 | 375.60 | -1.26% | 999,759 |
| 2025-12-19 | 382.80 | 384.90 | 376.80 | 380.40 | -0.47% | 3,739,886 |
| 2025-12-18 | 377.20 | 386.20 | 375.20 | 382.20 | +1.38% | 1,372,370 |
| 2025-12-17 | 374.40 | 378.40 | 372.80 | 377.00 | +0.75% | 1,385,539 |
| 2025-12-16 | 373.60 | 375.20 | 366.60 | 374.20 | +1.91% | 903,627 |
| 2025-12-15 | 370.00 | 370.00 | 365.60 | 367.20 | +0.55% | 604,403 |
| 2025-12-12 | 370.20 | 371.24 | 364.40 | 365.20 | -1.14% | 865,080 |
| 2025-12-11 | 365.80 | 369.40 | 362.80 | 369.40 | +0.98% | 1,015,241 |
| 2025-12-10 | 360.00 | 368.40 | 360.00 | 365.80 | +0.55% | 640,629 |
| 2025-12-09 | 366.00 | 367.60 | 360.80 | 363.80 | -0.38% | 1,143,614 |
| 2025-12-08 | 370.80 | 375.80 | 364.00 | 365.20 | -2.35% | 1,167,413 |
| 2025-12-05 | 371.60 | 377.00 | 369.40 | 374.00 | +1.14% | 628,604 |
| 2025-12-04 | 367.80 | 373.40 | 365.40 | 369.80 | +0.65% | 915,558 |
| 2025-12-03 | 365.80 | 367.80 | 361.40 | 367.40 | +0.60% | 1,930,052 |
| 2025-12-02 | 373.40 | 376.20 | 364.80 | 365.20 | -2.20% | 713,960 |
| 2025-12-01 | 374.20 | 380.00 | 369.80 | 373.40 | -0.32% | 907,504 |
| 2025-11-28 | 374.80 | 376.80 | 372.82 | 374.60 | -0.05% | 705,380 |
| 2025-11-27 | 372.20 | 376.80 | 371.78 | 374.80 | +0.75% | 582,215 |
| 2025-11-26 | 373.20 | 374.40 | 364.80 | 372.00 | -0.27% | 2,207,443 |
| 2025-11-25 | 360.00 | 375.00 | 357.20 | 373.00 | +4.19% | 1,931,055 |
| 2025-11-24 | 375.20 | 375.20 | 358.00 | 358.00 | -3.45% | 3,946,601 |
| 2025-11-21 | 367.00 | 372.80 | 365.40 | 370.80 | +0.87% | 6,197,226 |
| 2025-11-20 | 377.40 | 382.80 | 367.40 | 367.60 | -4.72% | 1,474,800 |
| 2025-11-19 | 385.00 | 389.60 | 377.93 | 385.80 | +1.96% | 1,245,753 |
| 2025-11-18 | 378.40 | 379.80 | 375.00 | 378.40 | -0.26% | 1,474,844 |
| 2025-11-17 | 384.00 | 386.40 | 379.20 | 379.40 | -0.84% | 1,058,318 |
| 2025-11-14 | 385.40 | 389.00 | 379.40 | 382.60 | -1.44% | 1,286,052 |
| 2025-11-13 | 392.00 | 395.00 | 383.00 | 388.20 | -1.57% | 1,963,980 |
| 2025-11-12 | 399.20 | 400.00 | 392.80 | 394.40 | -0.05% | 765,435 |
| 2025-11-11 | 389.80 | 394.60 | 385.80 | 394.60 | +1.60% | 1,106,566 |
| 2025-11-10 | 387.00 | 397.20 | 383.60 | 388.40 | +0.88% | 2,510,994 |
| 2025-11-07 | 372.60 | 385.00 | 372.60 | 385.00 | +1.10% | 1,573,257 |
| 2025-11-06 | 385.00 | 404.20 | 378.40 | 380.80 | +0.74% | 4,057,474 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.09%). Worst month: Feb (-8.53%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Tate Lyle PLC's (TATE.L) latest close?
565.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is TATE.L's 52-week high and low?
580.00 high and 319.40 low over the trailing 52 weeks, as of 2026-11-02.
What is Tate Lyle PLC's strongest and weakest month historically?
Historically, TATE.L's strongest calendar month has been May (average +18.09%) and its weakest Feb (average -8.53%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TATE.L?
Uptrend stack intact: Trades +1% vs the 50-day and +19.2% vs the 200-day average, 2.5% below the 52-week high and +81.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is TATE.L above its 50-day and 200-day moving averages?
Tate Lyle PLC trades 1.0% above its 50-day and 19.2% above its 200-day moving average (0.4% above its 20-day). As of 2026-11-02.