Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	699.00	701.50	691.50	699.00	630.23	923,628
2023-09-18	708.50	710.00	697.00	697.00	628.43	4,043,586
2023-09-15	699.00	710.00	699.00	710.00	640.15	1,363,433
2023-09-14	700.00	701.50	693.50	701.00	632.04	1,318,413
2023-09-13	713.50	713.50	690.00	695.00	626.63	514,887
2023-09-12	709.50	709.50	695.00	699.00	630.23	2,662,625
2023-09-11	696.00	698.50	688.50	695.50	627.08	1,371,186
2023-09-08	692.00	696.50	688.50	694.50	626.18	339,687
2023-09-07	713.00	713.00	689.50	691.50	623.47	810,863
2023-09-06	679.50	698.50	679.50	696.00	627.53	961,065
2023-09-05	715.00	715.00	689.50	697.50	628.88	720,014
2023-09-04	684.50	704.50	684.50	698.00	629.33	408,665
2023-09-01	692.00	705.50	692.00	698.00	629.33	1,602,309
2023-08-31	716.00	718.00	706.00	706.50	637.00	1,356,418
2023-08-30	719.00	721.00	711.50	717.00	646.46	428,203
2023-08-29	712.00	717.50	709.90	716.00	645.56	1,348,618
2023-08-25	716.00	716.00	705.00	709.00	639.25	517,496
2023-08-24	716.00	716.00	706.67	707.00	637.45	320,972
2023-08-23	701.50	710.50	698.00	704.00	634.74	454,984
2023-08-22	707.50	707.50	697.00	698.50	629.78	1,240,008
2023-08-21	705.50	708.00	697.00	698.50	629.78	870,091
2023-08-18	702.50	706.50	698.50	706.00	636.54	1,530,924
2023-08-17	713.00	713.00	703.39	704.00	634.74	714,235
2023-08-16	717.00	719.50	712.50	716.00	645.56	351,773
2023-08-15	705.00	719.50	705.00	716.00	645.56	447,548
2023-08-14	738.00	738.00	715.50	720.50	649.62	651,459
2023-08-11	723.50	727.50	717.50	717.50	646.91	373,561
2023-08-10	728.00	731.00	721.00	727.50	655.93	2,689,096
2023-08-09	755.50	755.50	726.50	726.50	655.03	1,099,420
2023-08-08	746.00	751.50	732.00	735.00	662.69	1,102,854
2023-08-07	740.50	754.50	740.50	744.50	671.26	570,136
2023-08-04	743.00	756.50	740.45	751.00	677.12	1,072,649
2023-08-03	744.50	745.00	737.50	740.50	667.65	481,373
2023-08-02	734.00	747.00	734.00	742.00	669.00	572,073
2023-08-01	746.50	759.00	744.00	749.00	675.31	466,548
2023-07-31	748.00	757.00	746.50	746.50	673.06	773,113
2023-07-28	760.00	777.50	756.50	757.50	682.98	2,120,520
2023-07-27	753.50	766.27	753.50	760.00	685.23	3,685,275
2023-07-26	768.00	768.00	746.00	752.50	678.47	486,008
2023-07-25	762.00	763.50	745.50	749.00	675.31	733,810
2023-07-24	748.50	751.50	741.50	745.50	672.16	794,756
2023-07-21	750.50	758.50	744.50	749.00	675.31	940,089
2023-07-20	727.50	748.50	727.50	746.50	673.06	574,921
2023-07-19	731.50	747.00	731.00	744.00	670.81	887,428
2023-07-18	710.00	726.50	710.00	726.00	654.58	830,357
2023-07-17	733.00	733.00	725.00	725.50	654.13	444,936
2023-07-14	730.00	737.50	728.00	729.00	657.28	799,540
2023-07-13	731.00	739.00	730.50	733.00	660.89	705,409
2023-07-12	730.00	736.00	723.50	734.50	662.24	2,899,427
2023-07-11	718.00	727.00	716.50	726.00	654.58	1,047,228
2023-07-10	713.50	721.50	713.50	719.00	648.27	772,768
2023-07-07	730.50	730.50	715.00	716.50	646.01	711,380
2023-07-06	717.50	725.50	715.50	716.00	645.56	953,923
2023-07-05	725.50	726.50	719.50	725.50	654.13	2,220,578
2023-07-04	724.50	728.00	720.89	721.00	650.07	608,655
2023-07-03	722.50	725.00	715.50	722.00	650.97	1,796,757
2023-06-30	716.00	730.50	716.00	726.00	654.58	1,074,431
2023-06-29	724.00	726.00	714.50	718.50	647.81	791,824
2023-06-28	724.00	728.00	712.00	726.50	655.03	879,824
2023-06-27	720.00	720.00	712.00	715.50	645.11	1,225,136

← NewerPage 14 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.