Tate & Lyle PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	650.00	656.00	635.91	636.00	579.14	981,581
2023-12-11	641.00	653.00	641.00	649.50	591.44	690,968
2023-12-08	640.00	651.00	638.00	644.00	586.43	1,062,484
2023-12-07	643.50	657.00	637.53	643.50	585.97	899,829
2023-12-06	640.00	645.50	636.40	636.50	579.60	2,012,488
2023-12-05	622.00	640.00	619.50	640.00	582.79	4,192,731
2023-12-04	635.00	635.00	618.00	630.50	574.14	854,618
2023-12-01	622.50	629.50	614.00	624.00	568.22	582,277
2023-11-30	620.50	622.50	614.00	617.00	561.84	1,214,561
2023-11-29	610.00	626.00	610.00	618.00	562.75	741,125
2023-11-28	625.00	626.50	619.51	624.00	568.22	4,005,944
2023-11-27	635.50	635.50	619.50	625.50	569.58	3,631,184
2023-11-24	635.00	635.00	613.00	624.00	568.22	293,194
2023-11-23	620.00	627.50	620.00	626.00	570.04	282,664
2023-11-22	633.50	638.50	621.00	628.50	566.67	554,408
2023-11-21	626.00	633.00	622.00	631.50	569.37	400,328
2023-11-20	636.00	638.50	622.00	625.00	563.51	546,426
2023-11-17	639.50	644.00	630.89	637.50	574.78	659,616
2023-11-16	640.00	649.00	638.71	640.50	577.49	617,758
2023-11-15	648.00	661.00	645.50	648.00	584.25	1,018,380
2023-11-14	624.00	648.50	616.50	647.00	583.35	1,209,378
2023-11-13	636.00	637.50	621.97	625.00	563.51	2,424,017
2023-11-10	651.50	652.00	632.50	636.00	573.43	2,197,692
2023-11-09	651.50	664.00	644.00	652.00	587.86	3,320,968
2023-11-08	632.50	655.50	625.50	655.50	591.01	1,970,925
2023-11-07	632.00	639.00	629.00	632.50	570.28	1,133,737
2023-11-06	627.50	641.00	627.50	632.00	569.82	766,305
2023-11-03	643.00	646.29	639.00	640.00	577.04	760,991
2023-11-02	639.00	647.89	635.00	643.00	579.74	4,796,627
2023-11-01	631.00	634.50	624.71	631.50	569.37	954,536
2023-10-31	624.00	634.50	616.50	630.50	568.47	2,052,261
2023-10-30	630.00	630.00	615.50	627.00	565.32	3,480,765
2023-10-27	642.00	642.00	614.50	614.50	554.05	774,407
2023-10-26	634.50	634.50	625.00	628.50	566.67	1,112,283
2023-10-25	624.00	630.00	617.00	630.00	568.02	951,891
2023-10-24	627.00	628.50	616.38	622.50	561.26	694,541
2023-10-23	634.00	641.50	615.00	624.50	563.06	701,421
2023-10-20	602.50	619.50	600.00	619.50	558.55	3,659,503
2023-10-19	632.50	637.00	612.00	612.00	551.79	1,545,697
2023-10-18	654.00	656.50	644.86	645.00	581.55	1,054,315
2023-10-17	650.00	659.00	650.00	657.00	592.37	635,369
2023-10-16	655.00	659.00	652.00	657.50	592.82	1,438,003
2023-10-13	676.50	676.50	652.00	653.50	589.21	1,044,972
2023-10-12	674.00	680.50	665.50	666.00	600.48	713,706
2023-10-11	672.00	682.00	668.50	673.00	606.79	428,009
2023-10-10	673.50	682.50	673.00	673.50	607.24	670,991
2023-10-09	661.50	674.00	661.50	669.00	603.18	1,938,893
2023-10-06	688.50	688.50	660.00	670.00	604.09	1,926,402
2023-10-05	678.00	678.00	668.00	669.50	603.64	572,801
2023-10-04	664.00	670.50	661.24	664.50	599.13	898,837
2023-10-03	667.00	673.50	667.00	667.00	601.38	1,801,906
2023-10-02	695.00	695.10	671.50	673.50	607.24	702,894
2023-09-29	683.50	693.50	680.50	685.50	618.06	1,384,476
2023-09-28	684.00	686.50	678.00	684.50	617.16	757,196
2023-09-27	681.50	690.00	681.00	682.50	615.36	773,020
2023-09-26	678.50	683.00	674.00	681.50	614.45	815,730
2023-09-25	695.00	698.12	678.00	683.00	615.81	1,795,992
2023-09-22	696.00	699.50	690.89	692.50	624.37	868,981
2023-09-21	706.50	709.00	700.50	700.50	631.59	573,038
2023-09-20	702.50	716.50	700.20	710.00	640.15	637,457

← NewerPage 13 of 22 · 1,262 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.