Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	775.00	781.60	769.40	778.60	684.82	1,129,298
2022-07-11	770.00	778.00	768.00	778.00	684.30	652,153
2022-07-08	773.40	775.40	768.20	773.00	679.90	773,853
2022-07-07	782.60	782.60	773.40	773.80	680.60	1,556,252
2022-07-06	779.80	785.80	775.80	776.40	682.89	1,978,046
2022-07-05	780.00	781.80	767.00	775.00	681.66	2,119,987
2022-07-04	768.60	776.00	761.40	772.00	679.02	1,795,753
2022-07-01	743.00	765.80	740.80	760.20	668.64	1,068,956
2022-06-30	759.40	759.80	747.93	749.40	659.14	3,005,793
2022-06-29	765.40	779.80	760.80	779.80	674.62	1,193,344
2022-06-28	772.40	780.00	771.99	772.00	667.87	1,069,740
2022-06-27	766.00	780.60	764.20	778.60	673.58	861,416
2022-06-24	751.00	767.40	747.60	765.40	662.16	940,942
2022-06-23	750.20	755.60	734.20	749.00	647.97	1,117,292
2022-06-22	761.40	766.40	749.00	753.80	652.13	3,505,735
2022-06-21	755.20	781.60	755.20	768.60	664.93	5,250,710
2022-06-20	775.00	776.80	755.80	773.80	669.43	4,001,156
2022-06-17	747.00	769.00	744.40	763.60	660.61	5,793,375
2022-06-16	759.00	759.80	741.20	744.00	643.65	2,058,563
2022-06-15	740.40	765.00	737.20	760.00	657.49	6,305,407
2022-06-14	745.50	749.00	729.40	733.50	634.57	1,740,660
2022-06-13	737.50	739.50	721.72	738.50	638.89	1,382,300
2022-06-10	756.00	762.00	732.50	743.50	643.22	2,014,708
2022-06-09	745.00	778.26	745.00	762.00	659.22	1,878,422
2022-06-08	758.50	759.50	740.00	745.00	644.51	1,443,382
2022-06-07	752.50	760.00	751.00	757.00	654.90	1,245,642
2022-06-06	755.50	768.50	753.00	753.00	651.44	818,938
2022-06-01	754.50	756.50	746.50	752.00	650.57	1,083,180
2022-05-31	752.50	752.50	741.00	744.50	644.08	1,800,265
2022-05-30	759.50	767.00	750.57	753.00	651.44	1,451,377
2022-05-27	762.00	765.50	750.12	755.00	653.17	633,010
2022-05-26	767.50	772.48	763.00	764.00	660.95	774,495
2022-05-25	768.00	771.50	763.65	771.50	667.44	858,346
2022-05-24	762.00	765.00	751.35	760.50	657.92	2,767,814
2022-05-23	760.00	762.50	753.50	761.50	658.79	647,146
2022-05-20	739.00	757.41	738.50	754.50	652.73	940,299
2022-05-19	753.00	759.92	730.00	740.00	640.19	776,353
2022-05-18	787.50	791.00	761.00	761.00	658.36	1,568,234
2022-05-17	783.00	786.50	775.50	784.00	678.25	1,211,726
2022-05-16	771.50	782.50	766.00	779.00	673.93	1,124,823
2022-05-13	766.00	776.00	765.24	776.00	671.33	649,144
2022-05-12	756.50	764.37	755.00	759.50	657.06	925,377
2022-05-11	767.00	771.00	759.50	769.00	665.28	1,201,539
2022-05-10	766.50	775.50	763.00	765.00	661.82	908,383
2022-05-09	770.00	770.81	759.00	761.50	658.79	1,394,520
2022-05-06	781.50	783.00	761.35	770.00	666.14	1,968,020
2022-05-05	795.10	795.40	782.10	785.80	679.81	1,408,258
2022-05-04	800.10	814.90	776.60	781.90	676.44	1,494,887
2022-05-03	791.90	807.50	778.04	800.00	692.10	1,480,547
2022-04-29	760.00	779.97	757.00	777.00	679.34	1,530,888
2022-04-28	779.00	782.20	773.00	773.00	675.84	1,702,859
2022-04-27	775.60	776.60	761.80	774.20	676.89	1,135,396
2022-04-26	776.40	780.40	772.77	775.00	677.59	1,629,279
2022-04-25	760.80	773.00	756.60	771.60	674.62	3,258,086
2022-04-22	763.60	777.53	762.40	768.00	671.47	915,340
2022-04-21	764.60	772.20	763.00	771.20	674.27	1,168,087
2022-04-20	765.20	771.60	758.00	764.80	668.67	2,250,038
2022-04-19	770.00	771.40	742.40	762.60	666.75	1,985,377
2022-04-14	775.20	775.20	761.62	771.60	674.62	1,039,615
2022-04-13	765.60	768.95	759.40	763.40	667.45	976,557

← NewerPage 19 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.