Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	713.60	720.80	709.60	714.80	633.36	1,342,940
2022-12-30	714.00	717.80	710.44	711.20	630.17	303,083
2022-12-29	717.80	717.80	709.00	716.60	634.95	468,923
2022-12-28	709.60	721.00	709.60	717.20	635.48	346,180
2022-12-23	714.60	716.20	711.20	715.80	634.24	191,426
2022-12-22	716.00	725.20	713.60	714.80	633.36	425,913
2022-12-21	727.80	727.80	704.60	721.00	638.85	895,104
2022-12-20	713.40	715.40	706.49	708.20	627.51	503,689
2022-12-19	717.00	721.80	712.60	721.80	639.56	598,284
2022-12-16	721.40	723.60	711.40	712.60	631.41	1,321,638
2022-12-15	723.20	731.60	721.00	725.40	642.75	729,559
2022-12-14	723.00	729.60	717.20	728.00	645.05	1,044,861
2022-12-13	735.80	735.80	721.00	724.40	641.86	3,116,404
2022-12-12	727.00	728.20	720.60	727.20	644.34	1,250,333
2022-12-09	722.20	728.40	715.60	728.00	645.05	1,052,200
2022-12-08	731.40	732.00	717.40	717.60	635.84	873,546
2022-12-07	720.40	732.20	720.40	729.80	646.65	887,401
2022-12-06	733.20	735.40	720.40	720.40	638.32	1,444,389
2022-12-05	737.80	737.80	730.79	730.80	647.53	898,167
2022-12-02	734.80	739.80	731.20	738.20	654.09	5,023,684
2022-12-01	730.00	742.60	730.00	736.00	652.14	981,505
2022-11-30	736.60	736.60	729.60	730.80	647.53	4,755,675
2022-11-29	760.00	760.00	733.20	733.20	649.66	3,058,133
2022-11-28	744.00	746.60	738.00	741.20	656.75	837,572
2022-11-25	740.00	744.60	723.20	743.80	659.05	1,619,779
2022-11-24	759.40	759.40	729.60	742.60	657.99	856,872
2022-11-23	742.40	744.60	735.80	735.80	647.18	698,490
2022-11-22	740.80	746.60	737.60	740.40	651.22	1,179,138
2022-11-21	723.20	742.00	723.20	740.00	650.87	1,259,545
2022-11-18	726.40	729.60	722.20	725.20	637.85	1,175,746
2022-11-17	717.60	724.80	712.80	724.80	637.50	1,889,454
2022-11-16	702.40	714.40	699.80	710.20	624.66	1,108,133
2022-11-15	703.80	714.80	699.60	703.20	618.50	788,130
2022-11-14	693.40	712.00	690.40	702.20	617.62	1,135,428
2022-11-11	728.60	731.60	702.80	706.80	621.67	1,466,458
2022-11-10	720.00	743.60	720.00	738.40	649.46	1,298,956
2022-11-09	707.60	718.20	707.20	714.00	628.00	1,020,778
2022-11-08	724.60	724.60	706.20	707.60	622.37	830,008
2022-11-07	721.20	721.20	704.68	711.40	625.72	630,277
2022-11-04	681.00	709.60	681.00	705.80	620.79	825,850
2022-11-03	681.00	701.20	681.00	701.20	616.75	606,747
2022-11-02	716.00	716.00	695.00	699.00	614.81	865,961
2022-11-01	714.20	714.20	701.80	702.00	617.45	1,871,497
2022-10-31	708.40	708.40	698.60	701.00	616.57	1,218,503
2022-10-28	692.60	699.40	687.40	698.00	613.93	599,651
2022-10-27	716.00	716.00	692.20	695.20	611.47	648,437
2022-10-26	705.80	705.80	688.00	698.00	613.93	991,993
2022-10-25	685.00	693.00	681.60	693.00	609.53	2,739,671
2022-10-24	685.00	686.80	672.60	684.00	601.62	414,898
2022-10-21	678.40	685.00	669.60	676.00	594.58	833,848
2022-10-20	681.40	686.00	673.80	680.00	598.10	765,731
2022-10-19	681.60	683.00	676.46	678.40	596.69	506,755
2022-10-18	685.20	685.60	671.20	680.60	598.63	554,177
2022-10-17	676.40	686.20	674.00	679.00	597.22	1,586,992
2022-10-14	677.00	682.00	669.80	674.00	592.82	1,744,683
2022-10-13	650.40	668.00	648.00	668.00	587.54	1,875,513
2022-10-12	660.00	672.60	659.40	659.40	579.98	1,011,760
2022-10-11	663.60	700.00	663.60	667.60	587.19	882,158
2022-10-10	670.00	682.00	665.40	678.80	597.04	721,431
2022-10-07	674.20	681.80	672.00	672.00	591.06	637,316

← NewerPage 17 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.