Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	777.00	777.00	760.60	767.60	671.12	1,150,682
2022-04-11	772.00	776.60	765.80	776.60	678.99	1,550,855
2022-04-08	765.00	774.20	760.80	774.20	676.89	1,336,614
2022-04-07	752.40	763.00	743.30	763.00	667.10	2,499,128
2022-04-06	750.80	760.00	744.60	748.60	654.51	2,563,074
2022-04-05	738.00	752.60	733.43	752.60	658.01	1,744,984
2022-04-04	739.00	741.80	730.20	737.80	645.07	3,452,601
2022-04-01	732.20	735.40	726.85	729.80	638.07	1,709,327
2022-03-31	725.00	746.00	724.60	732.20	640.17	1,788,058
2022-03-30	714.20	724.60	714.20	719.40	628.98	1,059,303
2022-03-29	736.20	736.20	719.00	722.00	631.25	955,741
2022-03-28	717.20	726.00	716.80	721.00	630.38	1,026,862
2022-03-25	710.00	721.60	707.60	718.00	627.76	839,615
2022-03-24	715.40	717.40	706.20	710.00	620.76	663,583
2022-03-23	711.80	719.60	711.80	715.00	625.13	741,437
2022-03-22	725.40	734.00	714.80	715.60	625.66	1,993,038
2022-03-21	722.80	731.60	722.80	725.00	633.88	1,315,627
2022-03-18	729.60	731.00	717.60	726.60	635.27	3,975,433
2022-03-17	708.80	728.76	708.80	727.20	635.80	1,512,672
2022-03-16	717.40	727.00	712.80	723.20	632.30	2,076,014
2022-03-15	702.40	713.40	698.00	710.00	620.76	767,783
2022-03-14	692.40	704.60	689.20	704.40	615.86	911,542
2022-03-11	690.60	700.00	681.80	687.60	601.18	1,884,454
2022-03-10	702.60	704.00	681.80	689.00	602.40	1,335,311
2022-03-09	684.40	728.53	678.80	702.20	613.94	3,972,451
2022-03-08	667.80	684.40	667.60	672.00	587.54	1,824,778
2022-03-07	681.00	686.69	658.10	674.00	589.29	2,241,119
2022-03-04	719.60	721.20	688.60	691.00	604.15	2,187,402
2022-03-03	740.40	743.40	719.60	721.00	630.38	1,367,305
2022-03-02	747.00	755.80	732.86	743.60	650.14	2,896,833
2022-03-01	753.00	760.00	748.80	750.80	656.43	11,004,672
2022-02-28	750.20	753.20	739.44	753.20	658.53	4,650,429
2022-02-25	726.40	755.60	726.40	751.00	656.61	3,071,256
2022-02-24	746.40	754.20	729.42	730.00	638.25	1,918,397
2022-02-23	760.80	772.80	755.40	761.40	665.70	3,392,556
2022-02-22	749.00	763.80	744.93	762.20	666.40	1,744,873
2022-02-21	767.40	768.00	754.20	756.20	661.15	2,628,211
2022-02-18	766.00	773.60	763.20	764.40	668.32	1,465,581
2022-02-17	769.00	770.20	762.80	765.00	668.85	1,607,072
2022-02-16	758.00	771.20	756.84	769.20	672.52	2,247,144
2022-02-15	745.00	756.80	740.40	755.60	660.63	4,491,473
2022-02-14	748.60	752.90	737.40	744.40	650.84	5,495,250
2022-02-11	750.00	762.20	730.20	756.00	660.98	4,874,779
2022-02-10	700.40	701.80	687.40	690.20	603.45	3,815,992
2022-02-09	706.80	717.00	698.60	698.60	610.79	5,302,414
2022-02-08	723.60	727.20	705.60	714.80	624.96	3,200,622
2022-02-07	717.80	727.40	717.80	723.80	632.83	2,323,811
2022-02-04	736.00	736.00	715.00	716.40	626.36	3,643,521
2022-02-03	728.00	739.40	718.20	723.00	632.13	10,106,006
2022-02-02	717.40	731.20	705.44	731.00	639.12	3,523,583
2022-02-01	719.00	719.00	703.40	705.00	616.39	3,472,573
2022-01-31	722.40	730.20	706.40	706.40	617.61	1,818,549
2022-01-28	728.00	730.92	720.40	727.20	635.80	2,100,861
2022-01-27	716.80	735.60	714.76	732.00	640.00	1,266,325
2022-01-26	719.00	726.60	713.73	714.60	624.78	1,335,944
2022-01-25	717.40	718.40	705.80	715.20	625.31	1,596,298
2022-01-24	728.40	733.80	711.20	711.20	621.81	2,730,855
2022-01-21	721.80	730.20	721.40	730.20	638.42	3,659,479
2022-01-20	732.20	738.80	728.00	728.80	637.20	1,700,723
2022-01-19	727.60	734.60	726.40	731.40	639.47	2,113,752

← NewerPage 20 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.