Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 678.00 | 684.00 | 672.50 | 684.00 | 634.95 | 643,028 |
| 2024-08-30 | 670.00 | 681.00 | 659.50 | 677.00 | 628.45 | 1,014,662 |
| 2024-08-29 | 671.00 | 677.50 | 670.00 | 674.00 | 625.67 | 666,722 |
| 2024-08-28 | 660.00 | 676.50 | 660.00 | 676.50 | 627.99 | 851,437 |
| 2024-08-27 | 662.50 | 672.00 | 651.00 | 665.50 | 617.78 | 2,935,225 |
| 2024-08-23 | 664.50 | 667.00 | 651.50 | 667.00 | 619.17 | 566,901 |
| 2024-08-22 | 650.50 | 663.00 | 637.50 | 661.50 | 614.07 | 1,154,714 |
| 2024-08-21 | 658.50 | 658.50 | 650.00 | 655.50 | 608.50 | 1,036,898 |
| 2024-08-20 | 670.50 | 670.50 | 648.00 | 651.50 | 604.78 | 583,001 |
| 2024-08-19 | 650.50 | 657.00 | 649.77 | 656.50 | 609.42 | 553,664 |
| 2024-08-16 | 647.00 | 664.00 | 647.00 | 652.50 | 605.71 | 1,242,315 |
| 2024-08-15 | 658.50 | 658.50 | 645.50 | 651.00 | 604.32 | 709,279 |
| 2024-08-14 | 654.50 | 654.50 | 640.50 | 646.50 | 600.14 | 720,400 |
| 2024-08-13 | 642.00 | 648.00 | 642.00 | 648.00 | 601.53 | 1,638,956 |
| 2024-08-12 | 650.00 | 650.00 | 638.50 | 643.00 | 596.89 | 652,622 |
| 2024-08-09 | 630.50 | 645.00 | 630.50 | 640.00 | 594.11 | 320,773 |
| 2024-08-08 | 654.50 | 654.50 | 620.00 | 640.50 | 594.57 | 538,142 |
| 2024-08-07 | 642.00 | 646.50 | 631.50 | 645.00 | 598.75 | 1,289,284 |
| 2024-08-06 | 626.00 | 641.00 | 626.00 | 632.50 | 587.15 | 3,951,945 |
| 2024-08-05 | 636.50 | 657.50 | 622.50 | 627.50 | 582.50 | 1,175,179 |
| 2024-08-02 | 652.00 | 653.50 | 641.00 | 641.00 | 595.04 | 5,007,837 |
| 2024-08-01 | 656.00 | 661.50 | 647.50 | 647.50 | 601.07 | 1,124,982 |
| 2024-07-31 | 662.50 | 662.50 | 651.00 | 657.50 | 610.35 | 1,305,748 |
| 2024-07-30 | 642.00 | 652.50 | 642.00 | 648.00 | 601.53 | 1,195,751 |
| 2024-07-29 | 640.00 | 664.00 | 640.00 | 651.50 | 604.78 | 861,552 |
| 2024-07-26 | 655.00 | 655.50 | 647.50 | 649.50 | 602.93 | 984,502 |
| 2024-07-25 | 655.00 | 655.00 | 639.50 | 653.00 | 606.18 | 1,400,482 |
| 2024-07-24 | 636.50 | 644.00 | 633.50 | 643.00 | 596.89 | 842,765 |
| 2024-07-23 | 635.00 | 637.00 | 631.00 | 636.50 | 590.86 | 1,798,198 |
| 2024-07-22 | 637.00 | 640.50 | 633.00 | 635.00 | 589.47 | 725,623 |
| 2024-07-19 | 655.00 | 655.00 | 632.00 | 634.50 | 589.00 | 591,274 |
| 2024-07-18 | 644.00 | 651.00 | 641.50 | 650.00 | 603.39 | 1,288,427 |
| 2024-07-17 | 630.00 | 635.00 | 621.50 | 633.50 | 588.07 | 1,213,874 |
| 2024-07-16 | 619.00 | 625.00 | 612.00 | 624.00 | 579.25 | 999,125 |
| 2024-07-15 | 618.50 | 622.00 | 614.00 | 616.50 | 572.29 | 599,963 |
| 2024-07-12 | 620.00 | 622.50 | 612.50 | 621.50 | 576.93 | 1,088,950 |
| 2024-07-11 | 622.00 | 622.00 | 609.00 | 614.50 | 570.44 | 872,779 |
| 2024-07-10 | 610.00 | 616.50 | 610.00 | 616.50 | 572.29 | 995,560 |
| 2024-07-09 | 611.00 | 618.50 | 611.00 | 613.50 | 569.51 | 7,424,988 |
| 2024-07-08 | 612.00 | 618.00 | 611.00 | 613.50 | 569.51 | 628,251 |
| 2024-07-05 | 609.00 | 617.00 | 603.50 | 612.50 | 568.58 | 1,392,877 |
| 2024-07-04 | 604.00 | 609.00 | 600.00 | 604.50 | 561.15 | 891,240 |
| 2024-07-03 | 590.00 | 603.78 | 590.00 | 602.00 | 558.83 | 1,164,492 |
| 2024-07-02 | 597.00 | 602.50 | 592.00 | 601.50 | 558.37 | 1,986,606 |
| 2024-07-01 | 605.00 | 609.00 | 594.00 | 598.50 | 555.58 | 5,603,381 |
| 2024-06-28 | 613.50 | 619.50 | 589.50 | 598.00 | 555.12 | 2,983,070 |
| 2024-06-27 | 616.50 | 616.50 | 603.00 | 612.00 | 568.12 | 4,423,642 |
| 2024-06-26 | 625.00 | 627.00 | 614.00 | 616.50 | 572.29 | 2,103,616 |
| 2024-06-25 | 633.50 | 633.50 | 623.00 | 623.00 | 578.33 | 2,528,770 |
| 2024-06-24 | 621.50 | 640.00 | 620.00 | 631.50 | 586.22 | 1,796,036 |
| 2024-06-21 | 622.00 | 635.50 | 611.50 | 621.50 | 576.93 | 2,973,084 |
| 2024-06-20 | 670.00 | 672.50 | 593.50 | 615.50 | 571.36 | 3,975,984 |
| 2024-06-19 | 674.50 | 679.50 | 673.50 | 677.00 | 616.48 | 1,263,067 |
| 2024-06-18 | 674.50 | 681.00 | 671.50 | 680.00 | 619.21 | 635,930 |
| 2024-06-17 | 688.50 | 688.50 | 668.50 | 671.50 | 611.47 | 780,743 |
| 2024-06-14 | 674.00 | 678.50 | 672.00 | 674.00 | 613.75 | 460,901 |
| 2024-06-13 | 676.00 | 676.18 | 669.00 | 673.50 | 613.29 | 4,197,296 |
| 2024-06-12 | 674.50 | 683.50 | 668.00 | 675.50 | 615.11 | 1,699,965 |
| 2024-06-11 | 682.00 | 684.50 | 671.50 | 673.50 | 613.29 | 1,090,638 |
| 2024-06-10 | 675.50 | 694.50 | 669.00 | 681.50 | 620.58 | 2,858,332 |
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.