Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	355.40	367.20	353.40	361.60	353.21	1,145,901
2026-04-28	350.00	355.80	346.40	355.80	347.55	4,980,416
2026-04-27	349.00	350.70	345.30	350.00	341.88	1,457,433
2026-04-24	348.40	356.50	348.30	350.00	341.88	1,585,419
2026-04-23	348.00	356.90	348.00	355.20	346.96	1,601,983
2026-04-22	359.50	361.30	350.00	356.50	348.23	1,102,110
2026-04-21	360.00	360.30	351.40	356.10	347.84	712,352
2026-04-20	356.00	359.70	352.50	356.50	348.23	1,736,070
2026-04-17	346.30	357.90	345.90	357.90	349.60	974,130
2026-04-16	342.00	348.70	342.00	345.70	337.68	870,999
2026-04-15	352.30	355.60	344.66	345.10	337.09	1,260,739
2026-04-14	349.00	354.20	349.00	351.50	343.35	718,926
2026-04-13	358.30	363.10	344.70	348.70	340.61	795,814
2026-04-10	343.20	362.20	341.87	359.30	350.96	1,151,097
2026-04-09	343.70	349.00	340.60	344.70	336.70	855,818
2026-04-08	353.90	362.90	344.30	344.30	336.31	2,072,066
2026-04-07	351.70	359.60	347.20	348.20	340.12	593,723
2026-04-02	351.40	356.00	348.80	352.20	344.03	873,222
2026-04-01	368.00	370.40	346.66	353.20	345.01	1,277,221
2026-03-31	359.80	366.20	354.80	362.00	353.60	1,252,837
2026-03-30	349.40	358.80	346.00	358.80	350.48	1,272,364
2026-03-27	346.60	349.20	341.60	349.00	340.90	1,448,753
2026-03-26	338.20	349.60	337.40	346.40	338.36	824,657
2026-03-25	336.60	340.80	324.40	338.80	330.94	1,501,204
2026-03-24	324.40	335.40	324.40	332.40	324.69	1,390,124
2026-03-23	324.80	338.20	319.40	329.80	322.15	1,344,669
2026-03-20	334.60	335.60	329.40	329.40	321.76	6,241,314
2026-03-19	340.60	340.80	331.00	331.60	323.91	1,779,740
2026-03-18	362.00	362.00	344.40	344.40	336.41	1,168,003
2026-03-17	352.80	359.20	350.40	357.40	349.11	2,455,511
2026-03-16	358.20	359.40	347.60	352.80	344.62	2,221,068
2026-03-13	351.60	359.60	349.51	355.60	347.35	2,382,762
2026-03-12	347.40	355.60	344.20	354.80	346.57	1,846,641
2026-03-11	349.00	352.40	344.00	349.20	341.10	939,530
2026-03-10	357.00	357.80	348.00	349.20	341.10	827,860
2026-03-09	360.00	362.60	351.20	351.20	343.05	2,947,608
2026-03-06	364.40	366.40	359.40	362.60	354.19	1,364,228
2026-03-05	367.20	367.20	357.00	361.80	353.41	1,217,344
2026-03-04	353.00	363.00	352.60	354.40	346.18	2,063,591
2026-03-03	367.40	371.00	352.40	353.20	345.01	2,932,852
2026-03-02	375.00	376.20	367.20	367.40	358.88	4,375,158
2026-02-27	378.80	383.40	372.20	376.60	367.86	1,758,270
2026-02-26	410.00	410.00	373.20	378.20	369.43	8,532,319
2026-02-25	405.60	409.20	398.00	399.20	389.94	2,922,747
2026-02-24	401.60	412.20	397.40	405.40	396.00	1,163,933
2026-02-23	400.80	402.20	393.60	398.00	388.77	817,187
2026-02-20	397.40	405.60	396.20	400.80	391.50	1,193,858
2026-02-19	397.20	400.40	393.80	397.00	387.79	657,938
2026-02-18	404.20	404.20	392.60	396.40	387.20	1,050,952
2026-02-17	399.20	406.40	396.20	398.40	389.16	744,971
2026-02-16	409.00	411.20	401.00	401.60	392.28	695,083
2026-02-13	403.60	412.60	399.20	407.20	397.75	2,041,073
2026-02-12	403.00	405.40	397.00	403.40	394.04	3,525,318
2026-02-11	407.80	407.80	398.40	401.60	392.28	675,799
2026-02-10	397.60	404.80	393.40	401.00	391.70	2,374,207
2026-02-09	394.20	397.00	389.80	394.00	384.86	966,474
2026-02-06	389.20	393.60	384.40	393.60	384.47	1,069,239
2026-02-05	392.80	396.00	387.00	392.20	383.10	4,923,418
2026-02-04	383.40	396.40	378.40	395.00	385.84	1,784,931
2026-02-03	375.20	381.59	373.00	378.00	369.23	2,108,830

← NewerPage 3 of 22 · 1,265 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.