Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	699.40	699.40	673.60	677.20	595.64	866,036
2022-10-05	673.60	692.40	673.60	683.40	601.09	1,548,866
2022-10-04	680.00	693.60	671.60	693.60	610.06	2,498,584
2022-10-03	675.00	677.40	666.40	671.00	590.18	1,033,596
2022-09-30	660.00	683.00	659.60	680.00	598.10	2,946,786
2022-09-29	660.00	662.40	651.40	657.20	578.04	1,252,518
2022-09-28	657.00	666.60	647.80	662.20	582.44	1,062,767
2022-09-27	680.00	682.60	663.60	663.60	583.67	1,039,427
2022-09-26	676.00	684.40	673.00	676.80	595.28	2,011,117
2022-09-23	691.20	693.80	676.00	683.20	600.91	1,023,614
2022-09-22	692.20	702.00	688.80	691.20	607.95	671,215
2022-09-21	683.40	694.40	681.03	693.00	609.53	2,566,857
2022-09-20	710.00	710.00	686.60	687.80	604.96	2,592,775
2022-09-16	711.40	724.40	700.40	701.60	617.10	2,787,916
2022-09-15	713.20	718.60	706.20	712.60	626.77	1,674,347
2022-09-14	715.00	719.60	696.20	696.20	612.35	1,691,625
2022-09-13	724.20	741.40	718.80	718.80	632.23	1,895,182
2022-09-12	731.00	739.60	707.00	735.80	647.18	3,040,487
2022-09-09	755.00	761.20	751.20	761.20	669.52	1,054,206
2022-09-08	732.20	756.20	732.20	748.20	658.08	1,749,898
2022-09-07	745.00	754.80	743.20	751.00	660.55	1,190,894
2022-09-06	750.00	758.75	731.20	753.00	662.31	673,426
2022-09-05	746.00	752.07	732.80	750.00	659.67	994,862
2022-09-02	746.00	758.00	746.00	758.00	666.70	644,806
2022-09-01	755.00	763.00	748.80	752.20	661.60	1,031,901
2022-08-31	775.00	775.00	753.83	764.20	672.16	2,305,688
2022-08-30	762.80	791.60	762.80	771.40	678.49	1,058,704
2022-08-26	785.00	785.60	778.40	781.40	687.29	1,067,153
2022-08-25	772.40	785.40	762.20	779.00	685.17	493,842
2022-08-24	774.00	782.40	769.20	781.20	687.11	869,812
2022-08-23	770.20	778.00	765.00	773.40	680.25	769,952
2022-08-22	777.60	787.80	777.60	779.60	685.70	435,685
2022-08-19	784.00	794.20	772.80	790.60	695.38	1,153,269
2022-08-18	790.00	796.20	783.79	790.60	695.38	376,278
2022-08-17	792.00	801.80	791.40	793.20	697.66	861,409
2022-08-16	800.00	803.40	794.80	800.80	704.35	925,399
2022-08-15	796.00	802.80	793.40	797.60	701.53	306,589
2022-08-12	791.40	801.00	788.00	795.80	699.95	464,153
2022-08-11	786.40	802.40	786.40	797.00	701.01	721,421
2022-08-10	795.00	802.00	791.40	802.00	705.40	607,878
2022-08-09	789.80	801.20	789.80	793.60	698.02	427,533
2022-08-08	799.80	802.70	794.40	799.00	702.77	447,976
2022-08-05	798.00	808.20	796.80	798.20	702.06	637,122
2022-08-04	790.20	809.40	790.20	803.80	706.99	751,312
2022-08-03	796.80	805.60	796.00	805.60	708.57	1,590,929
2022-08-02	792.60	803.40	792.60	800.40	704.00	4,565,060
2022-08-01	780.00	802.60	780.00	801.00	704.53	602,455
2022-07-29	799.40	802.80	795.20	802.80	706.11	1,438,913
2022-07-28	778.80	799.20	778.80	796.00	700.13	755,966
2022-07-27	800.00	804.80	795.00	797.00	701.01	854,709
2022-07-26	776.40	804.60	776.40	795.40	699.60	706,731
2022-07-25	776.60	800.00	776.60	798.00	701.89	1,879,875
2022-07-22	778.60	800.20	778.60	794.00	698.37	9,438,921
2022-07-21	785.00	792.60	780.80	790.00	694.85	609,833
2022-07-20	789.80	791.76	784.80	785.40	690.80	834,365
2022-07-19	769.80	789.40	764.80	785.20	690.63	857,090
2022-07-18	781.40	785.40	777.00	778.60	684.82	1,048,881
2022-07-15	774.40	780.60	769.40	778.80	685.00	851,099
2022-07-14	777.80	777.80	768.50	772.20	679.19	993,485
2022-07-13	777.60	780.60	771.80	772.80	679.72	801,698

← NewerPage 18 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.