Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	783.00	787.80	779.80	784.20	694.85	428,859
2023-03-27	785.60	789.84	777.20	781.00	692.01	932,613
2023-03-24	790.00	791.80	782.00	782.00	692.90	1,174,429
2023-03-23	796.00	796.00	787.00	793.40	703.00	319,024
2023-03-22	780.60	793.20	780.60	791.40	701.23	1,327,415
2023-03-21	780.00	786.80	778.60	786.80	697.15	547,780
2023-03-20	751.60	778.80	751.60	778.00	689.35	637,394
2023-03-17	775.20	780.40	765.40	771.40	683.51	2,203,959
2023-03-16	773.40	779.60	769.00	776.80	688.29	941,894
2023-03-15	774.00	783.28	758.80	766.20	678.90	1,447,459
2023-03-14	770.00	775.00	761.58	775.00	686.70	1,061,316
2023-03-13	789.80	790.20	769.00	772.60	684.57	1,472,278
2023-03-10	794.60	798.02	787.40	789.20	699.28	684,052
2023-03-09	790.60	801.80	790.60	797.80	706.90	514,773
2023-03-08	786.20	799.80	785.60	799.40	708.32	497,279
2023-03-07	791.40	797.40	786.00	791.00	700.87	595,239
2023-03-06	798.20	799.64	790.80	793.60	703.18	529,187
2023-03-03	806.20	807.40	793.40	796.80	706.01	871,969
2023-03-02	798.20	805.60	796.40	804.80	713.10	694,360
2023-03-01	790.00	806.40	790.00	800.00	708.85	532,033
2023-02-28	807.60	807.60	798.40	802.40	710.97	995,136
2023-02-27	800.00	809.20	799.80	809.20	717.00	528,016
2023-02-24	798.40	802.60	792.40	798.00	707.08	1,563,210
2023-02-23	805.00	807.60	796.60	796.80	706.01	830,599
2023-02-22	797.20	807.00	795.00	803.40	711.86	783,193
2023-02-21	797.40	809.60	797.40	800.20	709.03	1,698,069
2023-02-20	808.40	810.20	803.23	806.80	714.87	364,653
2023-02-17	800.00	808.60	797.00	803.80	712.21	862,416
2023-02-16	810.00	814.20	800.60	805.00	713.28	747,271
2023-02-15	805.00	809.80	791.80	809.80	717.53	2,215,592
2023-02-14	785.00	803.00	785.00	792.80	702.47	758,657
2023-02-13	793.00	795.40	787.60	792.00	701.76	847,745
2023-02-10	815.00	815.00	782.20	787.20	697.51	989,038
2023-02-09	809.00	813.40	795.60	795.60	704.95	1,682,412
2023-02-08	785.00	809.00	782.60	808.20	716.11	2,169,738
2023-02-07	790.00	791.60	776.80	779.00	690.24	2,032,296
2023-02-06	780.60	787.00	772.20	787.00	697.33	2,226,959
2023-02-03	770.00	780.40	765.20	775.00	686.70	901,236
2023-02-02	755.40	773.60	748.60	772.80	684.75	1,685,252
2023-02-01	751.00	759.20	751.00	752.60	666.85	1,676,350
2023-01-31	765.00	765.00	751.40	753.00	667.20	2,086,570
2023-01-30	748.60	761.60	747.44	759.20	672.70	2,591,517
2023-01-27	771.80	771.80	751.80	754.80	668.80	1,317,343
2023-01-26	730.00	772.60	730.00	767.40	679.96	2,029,182
2023-01-25	743.60	746.00	719.00	723.20	640.80	1,386,267
2023-01-24	734.60	752.40	734.60	745.20	660.29	668,736
2023-01-23	751.00	757.60	743.38	750.00	664.54	2,116,190
2023-01-20	757.00	757.60	750.00	751.60	665.96	532,432
2023-01-19	769.00	769.20	751.20	754.80	668.80	3,235,371
2023-01-18	772.00	774.60	762.00	765.00	677.84	1,231,662
2023-01-17	760.20	777.80	760.20	772.40	684.39	1,154,908
2023-01-16	750.00	772.20	750.00	768.40	680.85	390,912
2023-01-13	763.00	769.00	755.80	755.80	669.68	599,030
2023-01-12	765.00	771.00	760.80	761.60	674.82	785,621
2023-01-11	742.00	767.20	742.00	760.20	673.58	1,952,615
2023-01-10	734.60	748.20	734.05	745.80	660.82	1,407,963
2023-01-09	741.20	742.06	735.00	738.40	654.27	683,540
2023-01-06	737.40	741.60	728.20	741.00	656.57	872,769
2023-01-05	720.00	735.40	720.00	726.20	643.46	570,682
2023-01-04	718.00	739.80	714.80	735.80	651.96	934,089

← NewerPage 16 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.