EODData

MEMBERSHIP REGISTER LOG IN

LSE, TATE: Tate & Lyle PLC

11 Dec 2025
LAST:

369.4

CHANGE:
 3.80		OPEN:
365.8		HIGH:
369.4		ASK:
564.0		VOLUME:
1.01M
CHG(%):
1.04		PREV:
365.6		LOW:
362.8		BID:
524.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Dec 25365.8369.4362.8369.41.01M
10 Dec 25360.0368.4360.0365.622.72M
09 Dec 25366.0367.6360.8363.81.14M
08 Dec 25370.8375.8364.0365.21.17M
05 Dec 25371.6377.0369.4374.01.17M
04 Dec 25367.8373.4365.4369.8915.2K
03 Dec 25365.8367.8361.4367.41.93M
02 Dec 25373.4376.2364.8365.2713.5K
01 Dec 25374.2380.0369.8373.4906.6K
28 Nov 25374.8376.4372.8374.6767.0K

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:31.72 
Forward P/E:0.06 
Price to Sales:0.97 
Price to Book:105.72 
Profit Margin:0.08 
Operating Margin:0.14 
Return on Assets:0.05 
Return on Equity:0.03 
EPS Ratio:0.12 
DivYield:0.05 
Div/Share:0.20 
Revenue:1.736B 
EBITDA:401.0M 
Shares:441.68M 
Market Cap:163.158B 

TECHNICAL INDICATORS

MA5:367.600.5%
MA10:368.840.2%
MA20:371.500.6%
MA50:377.572.2%
MA100:445.3420.6%
MA200:491.8933.2%
STO9:34.57
STO14:51.82
RSI14:48.94
WPR14:-32.14
MTM14:11.40
ROC14:0.03 
ATR:9.31 
Week High:377.002.1%
Week Low:360.002.6%
Month High:400.008.3%
Month Low:357.2033.2%
Year High:714.0093.3%
Year Low:357.203.4%
Volatility:16.04 

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