Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 372.00 | 382.20 | 372.00 | 378.00 | 362.91 | 2,282,414 |
| 2025-11-04 | 380.40 | 382.20 | 377.00 | 377.80 | 362.72 | 1,329,368 |
| 2025-11-03 | 384.20 | 386.60 | 377.80 | 380.60 | 365.41 | 1,680,953 |
| 2025-10-31 | 385.60 | 388.40 | 380.00 | 386.20 | 370.79 | 1,280,613 |
| 2025-10-30 | 386.80 | 390.20 | 384.40 | 387.20 | 371.75 | 903,396 |
| 2025-10-29 | 388.40 | 389.80 | 385.00 | 386.40 | 370.98 | 834,916 |
| 2025-10-28 | 394.80 | 396.80 | 388.00 | 388.60 | 373.09 | 899,097 |
| 2025-10-27 | 390.00 | 394.80 | 385.40 | 394.80 | 379.04 | 1,168,841 |
| 2025-10-24 | 386.20 | 392.20 | 384.40 | 389.00 | 373.48 | 1,002,424 |
| 2025-10-23 | 385.00 | 387.80 | 383.00 | 387.80 | 372.32 | 901,132 |
| 2025-10-22 | 382.60 | 387.80 | 374.40 | 386.60 | 371.17 | 3,592,219 |
| 2025-10-21 | 375.00 | 381.40 | 374.00 | 380.40 | 365.22 | 1,081,536 |
| 2025-10-20 | 373.60 | 381.20 | 373.60 | 374.80 | 359.84 | 841,732 |
← NewerPage 5 of 5 · 253 trading days
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.