EODData

MEMBERSHIP REGISTER LOG IN

LSE, TATE: Tate & Lyle PLC

30 Jan 2026
LAST:

376.6

CHANGE:
 0.20		OPEN:
376.0		HIGH:
383.6		ASK:
564.0		VOLUME:
825.4K
CHG(%):
0.05		PREV:
376.8		LOW:
374.8		BID:
524.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Jan 26376.0383.6374.8376.6825.4K
29 Jan 26383.0383.0375.6376.843.51M
28 Jan 26376.4382.0372.0382.01.92M
27 Jan 26379.8380.0374.0377.2606.8K
26 Jan 26380.0380.6371.8379.0669.5K
23 Jan 26381.4381.4372.6372.6764.9K
22 Jan 26365.4374.2365.4373.81.18M
21 Jan 26360.0366.4355.0365.83.63M
20 Jan 26364.6368.0356.8359.41.19M
19 Jan 26376.0376.2365.0365.0759.6K

PROFILE

Name:Tate & Lyle PLC
About:Tate & Lyle plc, together with its subsidiaries, engages in the provision of ingredients and solutions to the food, beverages, and other industries in North America, Asia, Middle East, Africa, Latin America, and Europe. The company operates through four segments: Food & Beverage Solutions, Sucralose, Primary Products Europe, and CP Kelco. Its portfolio includes sweeteners, fibres, stabilisers and functional systems, hydrocolloids, and starches, proteins, and functional flours. The company's products are used in beverages, dairy, soups, sauces and dressings, bakery and snacks, confectionery, household, clinical nutrition, industrial, meat and seafood, and personal care applications. The company was incorporated in 1903 and is headquartered in London, the United Kingdom.
Industry:Packaged Foods
Address:5 Marble Arch, London, United Kingdom, W1H 7EJ
Website:https://www.tateandlyle.com
ISIN:GB00BP92CJ43
LEI:2138008K14474WPKZ244

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:52.23 
Forward P/E:8.09 
Price to Sales:0.85 
Price to Book:104.55 
Profit Margin:0.02 
Operating Margin:0.10 
Return on Assets:0.06 
Return on Equity:0.02 
EPS Ratio:0.07 
DivYield:0.05 
Div/Share:0.20 
Revenue:1.985B 
EBITDA:401.0M 
Shares:441.68M 
Market Cap:166.338B 

TECHNICAL INDICATORS

MA5:378.320.5%
MA10:372.821.0%
MA20:370.981.5%
MA50:371.951.3%
MA100:388.083.0%
MA200:465.0723.5%
STO9:71.07
STO14:71.07
RSI14:54.55
WPR14:-23.89
MTM14:3.60
ROC14:0.01 
ATR:9.46 
Week High:383.601.9%
Week Low:371.801.3%
Month High:385.002.2%
Month Low:355.0023.5%
Year High:665.5076.7%
Year Low:355.006.1%
Volatility:1.05 

RECENT SPLITS

Date Ratio
03 May 20226-7

RECENT DIVIDENDS

Date Amount
18 Jun 2026$0.14
20 Nov 2025$6.60
19 Jun 2025$13.40
21 Nov 2024$6.40
20 Jun 2024$12.90
23 Nov 2023$6.20
22 Jun 2023$13.10
24 Nov 2022$5.40
30 Jun 2022$12.80
03 May 2022$124.83