Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 563.50 | 564.50 | 562.50 | 564.50 | 564.50 | 240,366 |
| 2026-10-16 | 564.00 | 565.00 | 563.00 | 564.00 | 564.00 | 688,994 |
| 2026-10-15 | 562.50 | 564.00 | 561.50 | 564.00 | 564.00 | 2,081,079 |
| 2026-10-14 | 562.00 | 562.50 | 561.50 | 561.50 | 561.50 | 410,918 |
| 2026-10-13 | 559.00 | 562.50 | 557.00 | 562.50 | 562.50 | 2,738,321 |
| 2026-10-12 | 561.00 | 561.00 | 558.50 | 561.00 | 561.00 | 1,136,648 |
| 2026-10-09 | 560.00 | 560.00 | 558.00 | 559.00 | 559.00 | 1,573,642 |
| 2026-10-08 | 559.00 | 560.00 | 558.50 | 559.50 | 559.50 | 1,531,849 |
| 2026-10-07 | 558.50 | 561.00 | 558.50 | 560.00 | 560.00 | 281,586 |
| 2026-10-06 | 561.00 | 562.00 | 559.00 | 561.00 | 561.00 | 977,760 |
| 2026-10-05 | 561.00 | 561.00 | 558.50 | 559.50 | 559.50 | 667,726 |
| 2026-10-02 | 560.00 | 561.00 | 547.50 | 559.50 | 559.50 | 1,968,189 |
| 2026-10-01 | 559.00 | 560.00 | 558.50 | 558.50 | 558.50 | 761,567 |
| 2026-09-30 | 560.00 | 560.00 | 558.50 | 559.00 | 559.00 | 4,108,585 |
| 2026-09-29 | 560.00 | 560.00 | 558.50 | 559.00 | 559.00 | 457,573 |
| 2026-09-28 | 558.50 | 560.00 | 558.50 | 560.00 | 560.00 | 619,064 |
| 2026-09-25 | 559.00 | 559.00 | 558.50 | 559.00 | 559.00 | 401,884 |
| 2026-09-24 | 559.50 | 559.50 | 558.50 | 559.00 | 559.00 | 4,026,454 |
| 2026-09-23 | 558.50 | 559.50 | 558.50 | 559.00 | 559.00 | 859,367 |
| 2026-09-22 | 559.00 | 559.50 | 558.00 | 559.50 | 559.50 | 475,267 |
| 2026-09-21 | 559.50 | 559.50 | 557.50 | 559.50 | 559.50 | 321,103 |
| 2026-09-18 | 557.50 | 559.00 | 557.50 | 558.00 | 558.00 | 1,987,130 |
| 2026-09-17 | 558.00 | 559.00 | 557.50 | 558.00 | 558.00 | 939,995 |
| 2026-09-16 | 557.00 | 559.00 | 557.00 | 558.50 | 558.50 | 587,883 |
| 2026-09-15 | 559.00 | 559.00 | 558.00 | 558.50 | 558.50 | 1,585,038 |
| 2026-09-14 | 558.50 | 559.00 | 557.00 | 559.00 | 559.00 | 591,256 |
| 2026-09-11 | 558.00 | 558.50 | 557.00 | 558.00 | 558.00 | 620,433 |
| 2026-09-10 | 558.00 | 558.00 | 555.50 | 557.00 | 557.00 | 1,320,619 |
| 2026-09-09 | 558.00 | 558.00 | 556.00 | 557.00 | 557.00 | 8,725,914 |
| 2026-09-08 | 558.00 | 558.00 | 555.50 | 557.00 | 557.00 | 6,874,162 |
| 2026-09-07 | 558.00 | 558.00 | 555.75 | 557.00 | 557.00 | 934,266 |
| 2026-09-04 | 555.50 | 558.00 | 554.50 | 558.00 | 558.00 | 1,028,996 |
| 2026-09-03 | 556.00 | 556.50 | 555.00 | 556.50 | 556.50 | 2,925,989 |
| 2026-09-02 | 555.00 | 555.50 | 554.00 | 555.00 | 555.00 | 776,286 |
| 2026-09-01 | 553.50 | 557.50 | 553.50 | 554.50 | 554.50 | 835,339 |
| 2026-08-28 | 555.00 | 555.00 | 553.50 | 554.00 | 554.00 | 1,971,908 |
| 2026-08-27 | 555.00 | 555.00 | 553.50 | 554.50 | 554.50 | 252,203 |
| 2026-08-26 | 553.50 | 555.00 | 553.50 | 554.50 | 554.50 | 1,164,164 |
| 2026-08-25 | 555.00 | 555.00 | 553.50 | 554.00 | 554.00 | 431,848 |
| 2026-08-24 | 554.00 | 555.00 | 553.50 | 553.50 | 553.50 | 1,356,224 |
| 2026-08-21 | 556.00 | 556.00 | 553.50 | 554.00 | 554.00 | 1,032,523 |
| 2026-08-20 | 555.00 | 556.00 | 554.00 | 554.00 | 554.00 | 436,113 |
| 2026-08-19 | 554.00 | 555.50 | 553.00 | 554.00 | 554.00 | 1,461,409 |
| 2026-08-18 | 553.00 | 554.00 | 553.00 | 553.00 | 553.00 | 4,426,171 |
| 2026-08-17 | 554.00 | 554.00 | 552.50 | 553.50 | 553.50 | 3,319,570 |
| 2026-08-14 | 554.00 | 554.00 | 553.00 | 553.50 | 553.50 | 283,158 |
| 2026-08-13 | 553.50 | 554.00 | 552.50 | 553.50 | 553.50 | 1,698,784 |
| 2026-08-12 | 553.50 | 554.00 | 552.50 | 553.50 | 553.50 | 2,506,647 |
| 2026-08-11 | 554.00 | 554.00 | 553.00 | 553.00 | 553.00 | 1,396,478 |
| 2026-08-10 | 553.50 | 554.00 | 553.00 | 553.00 | 553.00 | 768,281 |
| 2026-08-07 | 553.00 | 556.50 | 553.00 | 553.00 | 553.00 | 2,274,665 |
| 2026-08-06 | 552.00 | 555.00 | 552.00 | 554.00 | 554.00 | 3,904,280 |
| 2026-08-05 | 552.00 | 554.00 | 552.00 | 553.50 | 553.50 | 5,825,331 |
| 2026-08-04 | 553.50 | 554.50 | 551.51 | 552.50 | 552.50 | 6,905,154 |
| 2026-08-03 | 555.00 | 555.00 | 553.50 | 553.50 | 553.50 | 1,668,879 |
| 2026-07-31 | 555.00 | 556.00 | 553.50 | 554.00 | 554.00 | 4,944,730 |
| 2026-07-30 | 554.50 | 556.00 | 554.00 | 554.50 | 554.50 | 1,271,398 |
| 2026-07-29 | 555.50 | 556.50 | 551.50 | 554.50 | 554.50 | 3,804,483 |
| 2026-07-28 | 556.50 | 557.50 | 554.50 | 556.00 | 556.00 | 4,646,398 |
| 2026-07-27 | 557.50 | 558.00 | 555.50 | 555.50 | 555.50 | 2,932,366 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1320 GBP |
| 2025-11-20 | 0.0660 GBP |
| 2025-06-19 | 0.1340 GBP |
| 2024-11-21 | 0.0640 GBP |
| 2024-06-20 | 0.1290 GBP |
| 2023-11-23 | 0.0620 GBP |
| 2023-06-22 | 0.1310 GBP |
| 2022-11-24 | 0.0540 GBP |
| 2022-06-30 | 0.1280 GBP |
| 2022-05-03 | 0.9171 GBP |
| 2021-11-25 | 0.0900 GBP |
| 2021-06-24 | 0.2200 GBP |
| 2020-11-19 | 0.0880 GBP |
| 2020-06-18 | 0.2080 GBP |
| 2019-11-21 | 0.0880 GBP |
| 2019-06-20 | 0.2080 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.