Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 670.00 | 695.00 | 662.50 | 683.50 | 622.40 | 567,065 |
| 2024-06-05 | 680.00 | 683.00 | 675.00 | 681.00 | 620.12 | 2,076,167 |
| 2024-06-04 | 675.50 | 689.00 | 675.50 | 676.00 | 615.57 | 1,116,307 |
| 2024-06-03 | 689.00 | 731.50 | 681.00 | 681.00 | 620.12 | 1,736,638 |
| 2024-05-31 | 694.00 | 699.50 | 686.00 | 692.00 | 630.14 | 2,198,961 |
| 2024-05-30 | 677.00 | 696.50 | 651.50 | 692.50 | 630.59 | 835,030 |
| 2024-05-29 | 701.50 | 703.50 | 691.50 | 691.50 | 629.68 | 684,862 |
| 2024-05-28 | 718.50 | 720.00 | 692.50 | 699.00 | 636.51 | 954,484 |
| 2024-05-24 | 716.00 | 719.00 | 707.50 | 716.00 | 651.99 | 928,593 |
| 2024-05-23 | 676.00 | 717.14 | 655.00 | 712.00 | 648.35 | 2,560,247 |
| 2024-05-22 | 670.50 | 677.00 | 658.00 | 677.00 | 616.48 | 2,085,834 |
| 2024-05-21 | 671.50 | 681.00 | 650.50 | 668.50 | 608.74 | 575,539 |
| 2024-05-20 | 671.50 | 677.50 | 667.50 | 677.00 | 616.48 | 403,204 |
| 2024-05-17 | 673.00 | 676.50 | 668.00 | 673.00 | 612.84 | 6,673,276 |
| 2024-05-16 | 655.00 | 671.00 | 655.00 | 670.00 | 610.10 | 695,004 |
| 2024-05-15 | 672.50 | 680.50 | 663.50 | 667.50 | 607.83 | 1,096,664 |
| 2024-05-14 | 683.50 | 685.50 | 669.50 | 671.50 | 611.47 | 535,928 |
| 2024-05-13 | 678.50 | 690.00 | 673.00 | 680.50 | 619.67 | 4,102,413 |
| 2024-05-10 | 676.50 | 687.00 | 667.50 | 674.50 | 614.20 | 1,793,339 |
| 2024-05-09 | 681.50 | 692.00 | 667.00 | 679.00 | 618.30 | 857,253 |
| 2024-05-08 | 687.50 | 687.50 | 655.00 | 682.50 | 621.49 | 1,547,704 |
| 2024-05-07 | 663.50 | 675.00 | 656.51 | 672.50 | 612.38 | 1,906,816 |
| 2024-05-03 | 643.00 | 664.50 | 643.00 | 655.00 | 596.45 | 861,138 |
| 2024-05-02 | 662.00 | 662.50 | 651.00 | 655.50 | 596.90 | 742,738 |
| 2024-05-01 | 644.50 | 669.00 | 625.00 | 651.50 | 593.26 | 464,294 |
| 2024-04-30 | 652.50 | 662.50 | 630.00 | 659.00 | 600.09 | 1,116,956 |
| 2024-04-29 | 625.00 | 642.50 | 625.00 | 642.50 | 585.06 | 590,664 |
| 2024-04-26 | 642.50 | 642.50 | 629.50 | 634.00 | 577.32 | 573,948 |
| 2024-04-25 | 644.00 | 644.00 | 629.92 | 634.00 | 577.32 | 637,656 |
| 2024-04-24 | 641.50 | 647.50 | 628.00 | 633.00 | 576.41 | 1,693,975 |
| 2024-04-23 | 633.00 | 650.28 | 633.00 | 645.00 | 587.34 | 838,584 |
| 2024-04-22 | 634.00 | 653.50 | 633.50 | 646.50 | 588.71 | 816,050 |
| 2024-04-19 | 634.50 | 641.00 | 630.50 | 637.50 | 580.51 | 1,642,266 |
| 2024-04-18 | 630.00 | 636.60 | 628.50 | 636.50 | 579.60 | 624,396 |
| 2024-04-17 | 619.50 | 627.50 | 615.50 | 626.50 | 570.49 | 984,867 |
| 2024-04-16 | 614.50 | 623.00 | 600.50 | 619.50 | 564.12 | 630,519 |
| 2024-04-15 | 633.00 | 638.50 | 600.50 | 621.50 | 565.94 | 1,981,614 |
| 2024-04-12 | 648.00 | 648.00 | 635.37 | 635.50 | 578.69 | 1,290,003 |
| 2024-04-11 | 640.00 | 647.50 | 632.50 | 640.50 | 583.24 | 1,671,241 |
| 2024-04-10 | 600.00 | 631.00 | 600.00 | 631.00 | 574.59 | 1,468,465 |
| 2024-04-09 | 605.50 | 620.50 | 601.50 | 610.50 | 555.92 | 2,017,261 |
| 2024-04-08 | 592.00 | 606.59 | 592.00 | 606.50 | 552.28 | 1,149,775 |
| 2024-04-05 | 602.50 | 604.50 | 597.50 | 601.00 | 547.27 | 974,374 |
| 2024-04-04 | 602.00 | 607.50 | 585.00 | 607.50 | 553.19 | 969,283 |
| 2024-04-03 | 605.50 | 611.00 | 602.00 | 606.50 | 552.28 | 2,412,741 |
| 2024-04-02 | 618.50 | 623.50 | 607.50 | 608.50 | 554.10 | 5,267,587 |
| 2024-03-28 | 622.00 | 622.61 | 615.50 | 617.50 | 562.30 | 1,031,388 |
| 2024-03-27 | 616.00 | 621.50 | 601.50 | 620.00 | 564.57 | 1,187,188 |
| 2024-03-26 | 598.00 | 603.00 | 596.50 | 602.50 | 548.64 | 787,302 |
| 2024-03-25 | 590.00 | 600.50 | 590.00 | 599.50 | 545.91 | 1,023,687 |
| 2024-03-22 | 595.50 | 601.50 | 595.00 | 600.50 | 546.82 | 633,205 |
| 2024-03-21 | 606.00 | 609.00 | 594.00 | 598.00 | 544.54 | 756,676 |
| 2024-03-20 | 604.00 | 604.00 | 597.50 | 599.00 | 545.45 | 642,945 |
| 2024-03-19 | 589.50 | 605.00 | 589.50 | 603.00 | 549.09 | 4,819,282 |
| 2024-03-18 | 605.00 | 605.00 | 592.00 | 603.00 | 549.09 | 599,028 |
| 2024-03-15 | 595.00 | 599.50 | 592.00 | 596.50 | 543.18 | 9,471,704 |
| 2024-03-14 | 594.50 | 601.50 | 589.50 | 592.50 | 539.53 | 811,068 |
| 2024-03-13 | 590.00 | 600.49 | 585.50 | 595.00 | 541.81 | 1,125,375 |
| 2024-03-12 | 597.00 | 603.00 | 585.00 | 595.50 | 542.26 | 2,087,647 |
| 2024-03-11 | 599.50 | 599.50 | 589.50 | 595.00 | 541.81 | 751,480 |
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.