Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	717.40	736.20	715.00	730.00	638.25	1,880,232
2022-01-17	730.00	733.40	717.40	718.80	628.46	1,405,226
2022-01-14	714.60	723.80	713.40	718.40	628.11	1,794,009
2022-01-13	703.40	720.60	702.20	719.00	628.63	2,296,795
2022-01-12	699.60	708.00	694.60	704.60	616.04	1,912,627
2022-01-11	701.80	703.20	693.60	695.40	608.00	2,309,699
2022-01-10	698.60	706.20	690.80	695.40	608.00	3,805,753
2022-01-07	676.80	685.60	670.60	681.20	595.58	1,917,152
2022-01-06	673.40	676.40	667.60	676.00	591.03	2,523,704
2022-01-05	683.80	689.40	677.40	677.40	592.26	1,206,759
2022-01-04	664.00	684.00	664.00	684.00	598.03	1,936,119
2021-12-31	663.60	667.71	659.40	661.40	578.27	367,070
2021-12-30	662.60	666.12	658.40	660.60	577.57	493,370
2021-12-29	658.60	665.27	658.60	663.60	580.19	1,384,539
2021-12-24	655.80	658.32	655.40	655.40	573.02	189,684
2021-12-23	652.00	656.40	652.00	656.20	573.72	457,957
2021-12-22	649.60	652.40	646.80	651.80	569.88	689,151
2021-12-21	647.20	652.00	644.60	650.00	568.30	578,284
2021-12-20	649.60	650.80	642.20	643.80	562.88	1,035,409
2021-12-17	651.80	658.60	649.60	655.40	573.02	2,411,046
2021-12-16	651.80	654.00	646.60	653.00	570.93	1,026,817
2021-12-15	651.60	655.80	646.40	646.40	565.15	1,557,030
2021-12-14	659.60	659.60	647.80	653.20	571.10	2,193,633
2021-12-13	649.00	652.20	644.20	649.00	567.43	1,887,396
2021-12-10	646.00	652.53	643.40	650.40	568.65	839,732
2021-12-09	647.60	649.60	643.00	643.00	562.18	2,562,133
2021-12-08	650.40	656.20	644.20	644.20	563.23	1,326,937
2021-12-07	649.40	653.60	647.00	647.40	566.03	2,558,978
2021-12-06	642.40	648.60	639.20	648.40	566.90	991,537
2021-12-03	636.00	637.80	631.20	635.60	555.71	1,127,659
2021-12-02	626.20	636.20	624.40	631.80	552.39	785,660
2021-12-01	632.40	635.60	625.60	631.60	552.22	1,143,121
2021-11-30	637.00	638.40	628.34	629.40	550.29	1,575,751
2021-11-29	646.60	649.00	639.40	641.20	560.61	925,770
2021-11-26	644.00	648.80	637.40	643.20	562.36	3,264,869
2021-11-25	648.20	654.60	643.60	652.00	570.05	916,558
2021-11-24	666.80	668.00	656.00	656.00	565.68	1,281,754
2021-11-23	670.00	671.00	666.20	666.60	574.82	807,480
2021-11-22	684.80	684.80	668.40	668.40	576.37	1,111,006
2021-11-19	676.00	682.80	672.78	677.80	584.48	782,910
2021-11-18	670.00	682.60	670.00	677.60	584.31	650,703
2021-11-17	670.00	682.00	669.40	678.80	585.34	1,921,760
2021-11-16	682.00	685.84	677.80	677.80	584.48	1,020,491
2021-11-15	679.20	685.80	678.16	684.40	590.17	852,805
2021-11-12	680.60	687.00	677.20	682.00	588.10	1,097,527
2021-11-11	677.00	688.80	677.00	681.00	587.24	1,071,853
2021-11-10	671.20	690.40	670.20	685.00	590.69	1,832,747
2021-11-09	663.40	678.40	656.76	667.80	575.85	1,945,800
2021-11-08	678.00	680.68	662.00	668.00	576.03	1,082,140
2021-11-05	684.40	684.40	671.80	674.80	581.89	1,540,205
2021-11-04	680.00	705.20	674.00	681.00	587.24	2,544,248
2021-11-03	650.00	650.40	643.80	649.00	559.64	1,474,983
2021-11-02	652.20	657.20	642.80	646.20	557.23	919,442
2021-11-01	645.00	652.19	643.09	648.00	558.78	978,985
2021-10-29	664.60	664.60	648.20	648.20	558.95	1,218,346
2021-10-28	670.00	670.00	656.20	656.20	565.85	599,234
2021-10-27	662.60	663.80	652.60	657.60	567.06	1,177,681
2021-10-26	660.40	666.00	659.20	661.40	570.34	1,067,306
2021-10-25	662.00	669.80	659.00	659.00	568.27	1,927,957
2021-10-22	667.80	672.00	664.00	664.00	572.58	590,818

← NewerPage 21 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.