Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 557.00 | 558.50 | 556.50 | 556.50 | 556.50 | 910,175 |
| 2026-07-23 | 558.50 | 559.50 | 556.50 | 556.50 | 556.50 | 4,891,088 |
| 2026-07-22 | 560.00 | 560.50 | 559.00 | 559.00 | 559.00 | 801,145 |
| 2026-07-21 | 560.00 | 560.50 | 558.50 | 559.50 | 559.50 | 960,385 |
| 2026-07-20 | 563.00 | 563.00 | 558.00 | 559.50 | 559.50 | 2,110,911 |
| 2026-07-17 | 560.00 | 567.50 | 560.00 | 560.50 | 560.50 | 1,106,871 |
| 2026-07-16 | 559.00 | 563.00 | 558.00 | 562.50 | 562.50 | 1,431,409 |
| 2026-07-15 | 559.00 | 559.00 | 557.00 | 558.50 | 558.50 | 3,092,814 |
| 2026-07-14 | 557.00 | 559.50 | 557.00 | 558.50 | 558.50 | 1,313,769 |
| 2026-07-13 | 558.00 | 559.00 | 557.00 | 557.50 | 557.50 | 634,135 |
| 2026-07-10 | 557.00 | 559.00 | 556.00 | 557.00 | 557.00 | 1,612,966 |
| 2026-07-09 | 557.50 | 561.00 | 557.00 | 557.00 | 557.00 | 1,502,660 |
| 2026-07-08 | 561.00 | 561.00 | 558.50 | 561.00 | 561.00 | 4,503,981 |
| 2026-07-07 | 558.50 | 561.00 | 554.00 | 560.00 | 560.00 | 5,482,706 |
| 2026-07-06 | 559.00 | 560.50 | 556.88 | 558.50 | 558.50 | 941,063 |
| 2026-07-03 | 555.50 | 559.00 | 554.00 | 559.00 | 559.00 | 3,305,529 |
| 2026-07-02 | 555.50 | 559.00 | 555.00 | 556.00 | 556.00 | 622,679 |
| 2026-07-01 | 554.00 | 559.50 | 554.00 | 557.00 | 557.00 | 3,478,315 |
| 2026-06-30 | 554.50 | 555.25 | 554.00 | 554.00 | 554.00 | 1,693,988 |
| 2026-06-29 | 554.00 | 555.50 | 553.50 | 553.50 | 553.50 | 1,498,719 |
| 2026-06-26 | 554.00 | 555.50 | 553.50 | 554.00 | 554.00 | 2,258,372 |
| 2026-06-25 | 559.00 | 559.00 | 554.00 | 554.00 | 554.00 | 2,100,778 |
| 2026-06-24 | 554.50 | 556.50 | 544.50 | 556.50 | 556.50 | 2,151,620 |
| 2026-06-23 | 554.50 | 557.00 | 553.50 | 554.00 | 554.00 | 1,892,498 |
| 2026-06-22 | 553.00 | 555.50 | 553.00 | 554.00 | 554.00 | 12,269,974 |
| 2026-06-19 | 553.00 | 579.50 | 551.00 | 553.50 | 553.50 | 16,560,619 |
| 2026-06-18 | 553.50 | 557.00 | 552.50 | 552.50 | 552.50 | 2,394,317 |
| 2026-06-17 | 567.00 | 570.00 | 565.00 | 569.00 | 555.80 | 4,828,326 |
| 2026-06-16 | 566.50 | 567.00 | 564.50 | 566.00 | 552.87 | 5,223,545 |
| 2026-06-15 | 565.00 | 567.50 | 562.50 | 567.50 | 554.33 | 4,567,728 |
| 2026-06-12 | 562.00 | 565.00 | 560.50 | 565.00 | 551.89 | 3,858,133 |
| 2026-06-11 | 561.50 | 562.00 | 559.50 | 561.50 | 548.47 | 8,184,069 |
| 2026-06-10 | 562.00 | 563.00 | 560.75 | 561.00 | 547.99 | 5,218,820 |
| 2026-06-09 | 561.00 | 564.00 | 560.00 | 561.50 | 548.47 | 8,681,922 |
| 2026-06-08 | 542.50 | 570.00 | 542.50 | 564.00 | 550.92 | 43,260,014 |
| 2026-06-05 | 510.00 | 514.50 | 491.40 | 491.40 | 480.00 | 1,005,939 |
| 2026-06-04 | 505.50 | 511.00 | 500.00 | 504.50 | 492.80 | 1,915,845 |
| 2026-06-03 | 500.50 | 506.00 | 489.00 | 505.00 | 493.28 | 1,487,050 |
| 2026-06-02 | 503.00 | 510.00 | 498.20 | 500.50 | 488.89 | 883,733 |
| 2026-06-01 | 504.50 | 513.00 | 495.00 | 497.60 | 486.06 | 993,367 |
| 2026-05-29 | 497.80 | 509.50 | 492.00 | 505.00 | 493.28 | 2,401,885 |
| 2026-05-28 | 500.00 | 507.00 | 491.80 | 491.80 | 480.39 | 969,103 |
| 2026-05-27 | 499.00 | 508.00 | 498.20 | 504.00 | 492.31 | 1,364,932 |
| 2026-05-26 | 506.00 | 511.50 | 496.80 | 499.40 | 487.81 | 2,210,522 |
| 2026-05-22 | 508.00 | 518.00 | 501.00 | 508.50 | 496.70 | 1,480,972 |
| 2026-05-21 | 516.00 | 527.00 | 508.00 | 508.00 | 496.22 | 3,139,779 |
| 2026-05-20 | 510.00 | 522.00 | 508.50 | 522.00 | 509.89 | 3,403,140 |
| 2026-05-19 | 521.00 | 534.00 | 510.00 | 512.00 | 500.12 | 7,825,379 |
| 2026-05-18 | 532.50 | 539.50 | 520.00 | 521.00 | 508.91 | 4,538,212 |
| 2026-05-15 | 555.00 | 558.00 | 534.67 | 536.00 | 523.57 | 12,322,448 |
| 2026-05-14 | 376.20 | 580.00 | 372.60 | 545.00 | 532.36 | 15,263,084 |
| 2026-05-13 | 366.20 | 377.00 | 362.80 | 374.80 | 366.11 | 3,098,512 |
| 2026-05-12 | 360.80 | 369.40 | 354.00 | 366.00 | 357.51 | 2,237,908 |
| 2026-05-11 | 370.00 | 370.40 | 361.20 | 362.20 | 353.80 | 1,175,484 |
| 2026-05-08 | 369.10 | 376.70 | 363.90 | 370.80 | 362.20 | 2,440,729 |
| 2026-05-07 | 365.00 | 373.30 | 365.00 | 371.50 | 362.88 | 801,315 |
| 2026-05-06 | 366.70 | 377.90 | 363.52 | 368.90 | 360.34 | 765,830 |
| 2026-05-05 | 369.40 | 372.80 | 356.50 | 363.60 | 355.17 | 1,401,390 |
| 2026-05-01 | 356.10 | 369.10 | 356.10 | 368.90 | 360.34 | 506,689 |
| 2026-04-30 | 359.00 | 367.60 | 354.10 | 367.10 | 358.58 | 392,723 |
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.