Tate & Lyle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	378.00	379.40	374.20	377.60	368.84	890,679
2026-01-30	376.00	383.60	374.80	376.60	367.86	826,020
2026-01-29	383.00	383.00	375.60	376.80	368.06	905,160
2026-01-28	376.40	382.00	372.00	382.00	373.14	1,921,990
2026-01-27	379.80	380.00	374.00	377.20	368.45	607,120
2026-01-26	380.00	380.60	371.80	379.00	370.21	670,197
2026-01-23	381.40	381.40	372.60	377.80	369.04	778,735
2026-01-22	365.40	374.20	365.40	373.80	365.13	1,178,194
2026-01-21	360.00	366.40	355.00	365.80	357.31	3,633,824
2026-01-20	364.60	368.00	356.80	359.40	351.06	1,185,992
2026-01-19	376.00	376.20	365.00	365.00	356.53	760,300
2026-01-16	375.80	379.00	372.00	376.80	368.06	1,221,364
2026-01-15	373.80	377.00	369.00	376.60	367.86	1,146,049
2026-01-14	372.40	379.00	363.10	370.80	362.20	1,437,005
2026-01-13	374.00	377.40	368.60	373.00	364.35	2,261,600
2026-01-12	374.00	374.00	365.80	371.00	362.39	661,314
2026-01-09	362.20	368.80	362.20	368.80	360.24	912,314
2026-01-08	366.00	366.00	355.25	360.40	352.04	1,167,971
2026-01-07	359.60	366.20	356.40	365.60	357.12	1,153,557
2026-01-06	367.20	369.80	359.20	362.40	353.99	1,000,732
2026-01-05	367.00	375.60	365.00	366.00	357.51	1,289,538
2026-01-02	381.00	381.00	366.00	367.00	358.49	2,927,441
2025-12-31	367.00	385.00	367.00	374.80	366.11	305,608
2025-12-30	378.40	379.20	373.40	376.40	367.67	703,036
2025-12-29	381.00	382.37	374.40	378.20	369.43	524,781
2025-12-24	377.80	380.40	377.00	379.80	370.99	283,588
2025-12-23	377.40	382.80	374.80	377.80	369.04	1,980,870
2025-12-22	376.20	381.20	368.60	375.60	366.89	999,759
2025-12-19	382.80	384.90	376.80	380.40	371.58	3,739,886
2025-12-18	377.20	386.20	375.20	382.20	373.33	1,372,370
2025-12-17	374.40	378.40	372.80	377.00	368.25	1,385,539
2025-12-16	373.60	375.20	366.60	374.20	365.52	903,627
2025-12-15	370.00	370.00	365.60	367.20	358.68	604,403
2025-12-12	370.20	371.24	364.40	365.20	356.73	865,080
2025-12-11	365.80	369.40	362.80	369.40	360.83	1,015,241
2025-12-10	360.00	368.40	360.00	365.80	357.31	640,629
2025-12-09	366.00	367.60	360.80	363.80	355.36	1,143,614
2025-12-08	370.80	375.80	364.00	365.20	356.73	1,167,413
2025-12-05	371.60	377.00	369.40	374.00	365.32	628,604
2025-12-04	367.80	373.40	365.40	369.80	361.22	915,558
2025-12-03	365.80	367.80	361.40	367.40	358.88	1,930,052
2025-12-02	373.40	376.20	364.80	365.20	356.73	713,960
2025-12-01	374.20	380.00	369.80	373.40	364.74	907,504
2025-11-28	374.80	376.80	372.82	374.60	365.91	705,380
2025-11-27	372.20	376.80	371.78	374.80	366.11	582,215
2025-11-26	373.20	374.40	364.80	372.00	363.37	2,207,443
2025-11-25	360.00	375.00	357.20	373.00	364.35	1,931,055
2025-11-24	375.20	375.20	358.00	358.00	349.69	3,946,601
2025-11-21	367.00	372.80	365.40	370.80	362.20	6,197,226
2025-11-20	377.40	382.80	367.40	367.60	359.07	1,474,800
2025-11-19	385.00	389.60	377.93	385.80	370.40	1,245,753
2025-11-18	378.40	379.80	375.00	378.40	363.30	1,474,844
2025-11-17	384.00	386.40	379.20	379.40	364.26	1,058,318
2025-11-14	385.40	389.00	379.40	382.60	367.33	1,286,052
2025-11-13	392.00	395.00	383.00	388.20	372.71	1,963,980
2025-11-12	399.20	400.00	392.80	394.40	378.66	765,435
2025-11-11	389.80	394.60	385.80	394.60	378.85	1,106,566
2025-11-10	387.00	397.20	383.60	388.40	372.90	2,510,994
2025-11-07	372.60	385.00	372.60	385.00	369.64	1,573,257
2025-11-06	385.00	404.20	378.40	380.80	365.60	4,057,474

← NewerPage 4 of 22 · 1,263 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.