TATYF
TATE & LYLE PLC ORD NEW
stockOTC
EODOct 5, 2026
7.34USD-2.264%(-0.17)309
TATYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -2.264% | 309 | 0.000% |
| 2026-09-16 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.805% | 10,400 | -2.264% |
| 2026-09-15 | 7.5200 | 7.5300 | 7.4500 | 7.4500 | -0.134% | 30,305 | -1.477% |
| 2026-08-11 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +1.913% | 2,000 | -1.609% |
| 2026-08-07 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -1.348% | 5,039 | +0.273% |
| 2026-07-31 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +1.505% | 1,000 | -1.078% |
| 2026-07-30 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +0.550% | 7,000 | +0.410% |
| 2026-06-23 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -3.067% | 668 | +0.963% |
| 2026-06-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 11,834 | -2.133% |
| 2026-06-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1,500 | -2.133% |
| 2026-06-08 | 7.3900 | 7.6000 | 7.3900 | 7.6000 | +12.988% | 32,603 | -3.421% |
| 2026-06-02 | 6.7342 | 6.7353 | 6.7264 | 6.7264 | +0.846% | 8,106 | +9.122% |
| 2026-05-26 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -3.668% | 30,800 | +10.045% |
| 2026-05-19 | 6.9240 | 6.9240 | 6.9240 | 6.9240 | -1.648% | 2,500 | +6.008% |
| 2026-05-18 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -0.845% | 1,000 | +4.261% |
| 2026-05-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +42.000% | 904 | +3.380% |
| 2026-05-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.398% | 27,590 | +46.800% |
| 2026-05-06 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +4.583% | 600 | +46.215% |
| 2026-04-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.538% | 1,100 | +52.917% |
| 2026-04-21 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | +1.563% | 428 | +50.564% |
| 2026-04-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.348% | 2,000 | +52.917% |
| 2026-04-16 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +0.877% | 46,235 | +59.565% |
| 2026-04-07 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +5.312% | 600 | +60.965% |
| 2026-03-19 | 4.4100 | 4.4100 | 4.3300 | 4.3300 | -7.970% | 19,285 | +69.515% |
| 2026-03-10 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | -14.299% | 1,714 | +56.004% |
| 2026-02-06 | 5.3600 | 5.4900 | 5.3600 | 5.4900 | +3.409% | 10,000 | +33.698% |
| 2026-02-05 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | +4.098% | 700 | +38.256% |
| 2026-02-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.659% | 500 | +43.922% |
| 2026-01-21 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +0.204% | 400 | +49.187% |
| 2026-01-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.800% | 200 | +49.491% |
| 2026-01-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.768% | 500 | +46.800% |
| 2025-12-30 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -1.927% | 2,400 | +44.204% |
| 2025-12-19 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +4.008% | 1,200 | +41.426% |
| 2025-12-16 | 4.9300 | 4.9900 | 4.9300 | 4.9900 | +0.201% | 30,312 | +47.094% |
| 2025-12-12 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +0.810% | 10,000 | +47.390% |
| 2025-12-11 | 4.9400 | 4.9500 | 4.9400 | 4.9400 | +0.816% | 40,000 | +48.583% |
| 2025-12-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.804% | 15,400 | +49.796% |
| 2025-12-08 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.772% | 2,300 | +47.094% |
| 2025-12-05 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | +1.600% | 25,800 | +44.488% |
| 2025-12-04 | 5.0800 | 5.0800 | 4.9500 | 5.0000 | +1.833% | 14,000 | +46.800% |
| 2025-11-25 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.406% | 30,800 | +49.491% |
| 2025-11-06 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -3.641% | 5,386 | +47.390% |
| 2025-10-24 | 5.1682 | 5.1682 | 5.1682 | 5.1682 | -1.370% | 857 | +42.022% |
| 2025-10-23 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +0.924% | 851 | +40.076% |
| 2025-10-22 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | +4.467% | 14,285 | +41.371% |
| 2025-10-07 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -1.584% | 140 | +47.686% |
| 2025-10-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 1,050 | +45.347% |
| 2025-10-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.802% | 10,019 | +46.800% |
| 2025-09-22 | 6.3940 | 6.3940 | 6.3940 | 6.3940 | -11.807% | 140 | +14.795% |
| 2025-08-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.412% | 2,000 | +1.241% |
| 2025-08-26 | 7.2380 | 7.2800 | 7.2380 | 7.2800 | +4.748% | 2,000 | +0.824% |
| 2025-07-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -7.947% | 1,724 | +5.612% |
| 2025-06-06 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.396% | 128 | -2.781% |
| 2025-06-04 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.337% | 5,000 | -3.166% |
| 2025-05-14 | 7.5420 | 7.5420 | 7.4800 | 7.4800 | -3.484% | 3,000 | -1.872% |
| 2025-05-08 | 7.7700 | 7.7700 | 7.7500 | 7.7500 | +14.815% | 2,500 | -5.290% |
| 2025-03-28 | 6.9800 | 6.9800 | 6.7500 | 6.7500 | -14.013% | 12,785 | +8.741% |
| 2025-02-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.696% | 5,550 | -6.497% |
| 2025-01-15 | 7.9375 | 7.9375 | 7.7900 | 7.9050 | +3.604% | 6,000 | -7.147% |
| 2025-01-14 | 7.5300 | 7.6300 | 7.5300 | 7.6300 | -10.265% | 2,123 | -3.801% |
| 2025-01-07 | 8.5028 | 8.5028 | 8.5028 | 8.5028 | -2.714% | 500 | -13.675% |
| 2024-12-30 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +8.302% | 1,000 | -16.018% |
| 2024-12-27 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -12.757% | 5,099 | -9.046% |
| 2024-11-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -7.960% | 407 | -20.649% |
| 2024-10-18 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.920% | 428 | -26.965% |
| 2024-10-17 | 10.1925 | 10.1925 | 9.8607 | 9.8607 | +3.145% | 428 | -25.563% |
| 2024-10-16 | 10.4500 | 10.6600 | 9.5600 | 9.5600 | +2.906% | 7,287 | -23.222% |
| 2024-10-01 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +9.941% | 260 | -20.990% |
| 2024-08-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 329 | -13.136% |
| 2024-07-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.739% | 215 | -8.250% |
| 2024-06-28 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -8.875% | 1,500 | +0.686% |
| 2024-06-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 1,712 | -8.250% |
| 2024-06-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.655% | 1,285 | -11.030% |
| 2024-05-16 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | -1.739% | 300 | -13.392% |
| 2024-05-08 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | +10.577% | 300 | -14.899% |
| 2024-03-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.228% | 2,000 | -5.897% |
| 2024-03-08 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -2.616% | 294 | -3.801% |
| 2024-02-05 | 7.8350 | 7.8350 | 7.8350 | 7.8350 | -4.218% | 1,000 | -6.318% |
| 2024-01-04 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +1.238% | 921 | -10.269% |
| 2023-12-26 | 8.8300 | 8.8300 | 8.0800 | 8.0800 | -2.533% | 3,186 | -9.158% |
| 2023-12-22 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +4.277% | 1,000 | -11.460% |
| 2023-12-15 | 7.9400 | 7.9500 | 7.9400 | 7.9500 | +3.247% | 3,274 | -7.673% |
| 2023-12-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.258% | 10,285 | -4.675% |
| 2023-11-30 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -0.133% | 657 | -2.523% |
| 2023-11-22 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +2.585% | 257 | -2.653% |
| 2023-10-25 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -16.192% | 9,428 | -0.136% |
| 2023-08-14 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 0.000% | 229 | -16.306% |
| 2023-08-11 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -1.461% | 2,703 | -16.306% |
| 2023-06-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.611% | 8,021 | -17.528% |
| 2023-06-20 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -4.700% | 407 | -22.980% |
| 2023-04-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.249% | 8,660 | -26.600% |
| 2023-03-23 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | +4.153% | 685 | -24.949% |
| 2023-03-01 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +2.065% | 407 | -21.832% |
| 2023-02-15 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.109% | 1,111 | -20.217% |
| 2023-02-03 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +8.994% | 857 | -20.304% |
| 2022-12-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.100% | 1,511 | -13.136% |
| 2022-11-14 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +2.682% | 2,622 | -8.706% |
| 2022-11-03 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +0.026% | 3,000 | -6.258% |
| 2022-09-16 | 7.8280 | 7.8280 | 7.8280 | 7.8280 | -4.942% | 428 | -6.234% |
| 2022-09-15 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | -3.317% | 1,000 | -10.868% |
| 2022-09-06 | 8.5175 | 8.5175 | 8.5175 | 8.5175 | -4.832% | 994 | -13.824% |
| 2022-08-26 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -3.763% | 2,052 | -17.989% |
| 2022-08-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.001% | 218 | -21.075% |
| 2022-08-11 | 9.7300 | 9.7300 | 9.3001 | 9.3001 | +3.105% | 1,576 | -21.076% |
| 2022-07-11 | 9.3650 | 9.3650 | 9.0200 | 9.0200 | +1.140% | 1,714 | -18.625% |
| 2022-06-16 | 8.9183 | 8.9183 | 8.9183 | 8.9183 | -2.649% | 2,905 | -17.697% |
| 2022-06-09 | 9.1610 | 9.1610 | 9.1610 | 9.1610 | -4.870% | 2,911 | -19.878% |
| 2022-05-02 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -1.835% | 100 | -23.780% |
| 2022-03-28 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +10.473% | 1,000 | -25.178% |
| 2022-03-09 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -1.114% | 200 | -17.342% |
| 2022-03-07 | 9.3499 | 9.3499 | 8.9800 | 8.9800 | -10.346% | 3,506 | -18.263% |
| 2022-02-14 | 10.0179 | 10.0328 | 10.0163 | 10.0163 | +6.217% | 3,244 | -26.719% |
| 2022-02-04 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +2.722% | 300 | -22.163% |
| 2022-02-01 | 9.4640 | 9.4640 | 9.1801 | 9.1801 | -1.290% | 25,000 | -20.044% |
| 2022-01-31 | 9.3001 | 9.3001 | 9.3001 | 9.3001 | -3.885% | 2,500 | -21.076% |
| 2022-01-25 | 9.6760 | 9.6760 | 9.6760 | 9.6760 | -3.046% | 150 | -24.142% |
| 2022-01-21 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +4.393% | 100 | -26.453% |
| 2022-01-12 | 9.3501 | 9.5600 | 9.3501 | 9.5600 | +1.057% | 5,350 | -23.222% |
| 2022-01-11 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -4.251% | 100 | -22.410% |
| 2022-01-10 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 0.000% | 655 | -25.709% |