Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 595.00 | 595.50 | 587.00 | 591.00 | 538.17 | 3,782,225 |
| 2024-03-07 | 597.50 | 604.00 | 595.50 | 595.50 | 542.26 | 1,385,924 |
| 2024-03-06 | 592.00 | 600.50 | 588.00 | 598.50 | 545.00 | 947,707 |
| 2024-03-05 | 602.50 | 606.50 | 592.50 | 592.50 | 539.53 | 952,402 |
| 2024-03-04 | 603.50 | 615.00 | 595.50 | 605.50 | 551.37 | 587,751 |
| 2024-03-01 | 603.50 | 609.00 | 596.50 | 605.00 | 550.92 | 1,008,032 |
| 2024-02-29 | 596.50 | 604.50 | 550.00 | 600.50 | 546.82 | 2,557,270 |
| 2024-02-28 | 598.00 | 601.87 | 593.00 | 597.00 | 543.63 | 946,177 |
| 2024-02-27 | 594.00 | 604.50 | 594.00 | 599.50 | 545.91 | 888,451 |
| 2024-02-26 | 611.00 | 613.00 | 598.50 | 599.50 | 545.91 | 1,000,756 |
| 2024-02-23 | 619.00 | 619.00 | 607.00 | 613.50 | 558.66 | 4,153,880 |
| 2024-02-22 | 616.50 | 620.50 | 611.00 | 613.50 | 558.66 | 1,274,766 |
| 2024-02-21 | 613.00 | 625.50 | 607.00 | 616.50 | 561.39 | 2,414,122 |
| 2024-02-20 | 610.00 | 624.50 | 609.94 | 618.00 | 562.75 | 4,365,819 |
| 2024-02-19 | 613.00 | 616.00 | 610.00 | 613.50 | 558.66 | 527,426 |
| 2024-02-16 | 623.50 | 623.50 | 610.50 | 613.00 | 558.20 | 760,273 |
| 2024-02-15 | 620.00 | 622.00 | 613.00 | 618.50 | 563.21 | 893,582 |
| 2024-02-14 | 620.00 | 623.00 | 615.41 | 615.50 | 560.48 | 632,317 |
| 2024-02-13 | 609.00 | 621.00 | 609.00 | 611.50 | 556.83 | 949,520 |
| 2024-02-12 | 613.50 | 621.00 | 610.50 | 615.50 | 560.48 | 901,077 |
| 2024-02-09 | 621.50 | 627.00 | 609.50 | 611.50 | 556.83 | 1,055,844 |
| 2024-02-08 | 620.00 | 636.00 | 620.00 | 626.50 | 570.49 | 1,131,737 |
| 2024-02-07 | 626.00 | 628.50 | 620.00 | 620.00 | 564.57 | 1,774,913 |
| 2024-02-06 | 623.50 | 628.00 | 618.50 | 624.00 | 568.22 | 1,106,923 |
| 2024-02-05 | 615.00 | 627.50 | 615.00 | 623.50 | 567.76 | 1,434,660 |
| 2024-02-02 | 620.00 | 626.00 | 616.50 | 616.50 | 561.39 | 567,115 |
| 2024-02-01 | 628.00 | 632.00 | 619.50 | 619.50 | 564.12 | 714,513 |
| 2024-01-31 | 622.50 | 628.00 | 620.00 | 623.00 | 567.31 | 1,083,684 |
| 2024-01-30 | 631.00 | 635.50 | 622.00 | 627.50 | 571.40 | 817,091 |
| 2024-01-29 | 632.50 | 634.50 | 627.50 | 631.50 | 575.05 | 654,695 |
| 2024-01-26 | 624.00 | 637.00 | 623.00 | 632.50 | 575.96 | 1,629,417 |
| 2024-01-25 | 623.50 | 624.50 | 614.50 | 620.00 | 564.57 | 1,102,591 |
| 2024-01-24 | 620.00 | 630.50 | 620.00 | 621.00 | 565.49 | 460,015 |
| 2024-01-23 | 626.00 | 630.00 | 623.50 | 623.50 | 567.76 | 1,612,663 |
| 2024-01-22 | 620.00 | 630.50 | 619.00 | 624.50 | 568.67 | 1,160,843 |
| 2024-01-19 | 612.00 | 624.00 | 612.00 | 617.50 | 562.30 | 945,739 |
| 2024-01-18 | 612.00 | 619.50 | 610.96 | 618.00 | 562.75 | 899,952 |
| 2024-01-17 | 639.50 | 639.50 | 612.00 | 616.00 | 560.93 | 1,186,723 |
| 2024-01-16 | 624.00 | 629.50 | 620.94 | 625.50 | 569.58 | 1,741,271 |
| 2024-01-15 | 629.50 | 632.50 | 622.50 | 626.50 | 570.49 | 580,925 |
| 2024-01-12 | 625.00 | 634.00 | 624.50 | 626.50 | 570.49 | 755,392 |
| 2024-01-11 | 633.00 | 637.50 | 621.50 | 625.50 | 569.58 | 1,416,605 |
| 2024-01-10 | 637.50 | 641.50 | 633.00 | 633.00 | 576.41 | 1,054,881 |
| 2024-01-09 | 647.50 | 648.00 | 637.50 | 637.50 | 580.51 | 3,766,474 |
| 2024-01-08 | 657.00 | 657.00 | 638.00 | 645.00 | 587.34 | 543,562 |
| 2024-01-05 | 656.50 | 658.50 | 639.00 | 641.50 | 584.15 | 1,129,894 |
| 2024-01-04 | 667.50 | 673.50 | 659.00 | 661.50 | 602.36 | 869,474 |
| 2024-01-03 | 664.00 | 671.00 | 663.00 | 667.00 | 607.37 | 4,052,845 |
| 2024-01-02 | 659.00 | 664.50 | 654.00 | 664.00 | 604.64 | 690,592 |
| 2023-12-29 | 672.00 | 672.00 | 659.00 | 659.00 | 600.09 | 482,285 |
| 2023-12-28 | 658.50 | 666.25 | 657.00 | 663.50 | 604.19 | 923,199 |
| 2023-12-27 | 669.00 | 674.50 | 659.00 | 661.50 | 602.36 | 2,035,609 |
| 2023-12-22 | 661.50 | 670.00 | 660.00 | 670.00 | 610.10 | 645,736 |
| 2023-12-21 | 652.50 | 665.00 | 652.00 | 662.50 | 603.28 | 870,182 |
| 2023-12-20 | 654.00 | 659.00 | 644.50 | 656.50 | 597.81 | 1,164,759 |
| 2023-12-19 | 646.50 | 653.00 | 644.00 | 648.50 | 590.53 | 1,635,019 |
| 2023-12-18 | 640.00 | 646.03 | 630.20 | 646.00 | 588.25 | 1,550,864 |
| 2023-12-15 | 655.50 | 658.50 | 635.00 | 637.00 | 580.05 | 2,820,567 |
| 2023-12-14 | 650.00 | 662.00 | 649.50 | 653.00 | 594.62 | 3,060,742 |
| 2023-12-13 | 633.00 | 639.50 | 628.00 | 639.00 | 581.88 | 4,658,547 |
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.