Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	723.50	723.50	712.50	719.00	648.27	4,700,803
2023-06-23	739.00	739.00	723.95	724.00	652.77	1,574,152
2023-06-22	742.50	744.50	734.00	736.00	663.59	1,691,197
2023-06-21	752.50	760.50	748.50	759.00	672.52	1,239,629
2023-06-20	760.50	762.50	749.00	756.00	669.86	1,782,181
2023-06-19	756.00	765.50	752.50	758.50	672.08	3,518,797
2023-06-16	745.50	763.00	742.00	759.50	672.96	3,594,645
2023-06-15	747.50	748.00	739.00	741.00	656.57	1,049,719
2023-06-14	760.50	763.00	743.00	743.00	658.34	1,599,527
2023-06-13	770.00	770.00	746.50	758.50	672.08	746,875
2023-06-12	761.00	762.50	749.50	757.50	671.19	692,883
2023-06-09	751.50	760.79	747.94	756.00	669.86	2,310,052
2023-06-08	792.50	795.00	754.00	759.00	672.52	1,706,744
2023-06-07	787.00	797.00	785.00	792.00	701.76	581,321
2023-06-06	782.50	795.00	782.50	795.00	704.42	751,490
2023-06-05	798.00	798.00	790.50	792.00	701.76	562,629
2023-06-02	792.00	800.00	786.50	792.00	701.76	668,357
2023-06-01	788.50	793.50	786.50	792.50	702.20	1,001,049
2023-05-31	774.50	793.00	773.00	786.00	696.44	1,186,306
2023-05-30	802.00	813.50	780.00	781.50	692.46	1,947,505
2023-05-26	815.00	817.00	796.50	799.50	708.40	1,445,875
2023-05-25	804.50	812.50	789.50	799.50	708.40	1,354,244
2023-05-24	788.00	790.00	777.00	784.50	695.11	2,031,559
2023-05-23	773.00	796.00	773.00	790.50	700.43	488,335
2023-05-22	792.00	796.00	787.13	792.50	702.20	1,259,338
2023-05-19	784.00	789.00	781.50	786.50	696.89	763,591
2023-05-18	772.00	791.50	772.00	787.00	697.33	1,201,925
2023-05-17	779.50	797.50	779.50	782.00	692.90	1,469,535
2023-05-16	817.00	817.00	788.50	799.50	708.40	914,163
2023-05-15	799.50	827.00	799.50	815.50	722.58	829,995
2023-05-12	820.50	827.50	813.50	818.50	725.24	724,642
2023-05-11	789.00	815.50	789.00	814.50	721.70	1,919,503
2023-05-10	820.50	820.50	804.00	813.50	720.81	1,050,789
2023-05-09	826.50	828.50	816.67	817.50	724.35	1,540,768
2023-05-05	831.50	837.50	828.50	831.50	736.76	630,685
2023-05-04	825.00	830.00	818.00	830.00	735.43	994,036
2023-05-03	798.00	828.00	798.00	827.00	732.77	1,204,203
2023-05-02	817.00	821.00	812.50	820.00	726.57	854,109
2023-04-28	801.50	816.00	801.50	815.00	722.14	995,285
2023-04-27	795.50	817.50	795.50	811.00	718.59	2,150,894
2023-04-26	800.50	818.14	800.50	816.50	723.47	655,466
2023-04-25	811.50	822.00	811.50	819.00	725.68	2,042,484
2023-04-24	815.00	815.50	807.50	814.50	721.70	805,052
2023-04-21	814.50	814.50	805.00	811.00	718.59	625,823
2023-04-20	798.50	808.00	796.50	807.50	715.49	793,603
2023-04-19	794.00	800.00	793.50	799.50	708.40	734,353
2023-04-18	800.00	800.00	789.50	794.50	703.97	410,625
2023-04-17	770.50	796.50	770.50	789.00	699.10	660,564
2023-04-14	786.00	791.28	783.00	787.00	697.33	758,229
2023-04-13	793.00	793.00	781.00	786.00	696.44	916,310
2023-04-12	794.00	794.00	781.00	785.50	696.00	736,962
2023-04-11	786.00	796.00	786.00	794.00	703.53	659,214
2023-04-06	787.00	787.00	779.95	787.00	697.33	1,059,222
2023-04-05	782.50	782.50	774.00	777.00	688.47	905,173
2023-04-04	793.00	793.00	779.50	782.50	693.34	529,046
2023-04-03	788.50	788.50	778.50	783.00	693.78	891,236
2023-03-31	780.00	788.60	779.00	784.60	695.20	3,272,340
2023-03-30	768.40	791.80	768.40	779.40	690.59	934,211
2023-03-29	784.80	791.80	781.60	791.80	701.58	1,259,852
2023-03-28	783.00	787.80	779.80	784.20	694.85	428,859

← NewerPage 15 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.