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 |
| 2025-10-17 | 370.40 | 384.00 | 369.19 | 382.60 | 367.33 | 1,646,002 |
| 2025-10-16 | 376.40 | 379.80 | 374.80 | 376.60 | 361.57 | 1,310,270 |
| 2025-10-15 | 381.00 | 389.40 | 373.20 | 376.60 | 361.57 | 1,339,712 |
| 2025-10-14 | 387.60 | 389.80 | 380.80 | 380.80 | 365.60 | 2,250,014 |
| 2025-10-13 | 380.00 | 391.40 | 378.60 | 387.20 | 371.75 | 2,466,855 |
| 2025-10-10 | 376.60 | 382.20 | 374.80 | 377.80 | 362.72 | 4,729,402 |
| 2025-10-09 | 366.80 | 376.00 | 366.00 | 376.00 | 360.99 | 1,900,830 |
| 2025-10-08 | 360.00 | 370.00 | 358.00 | 366.00 | 351.39 | 3,060,877 |
| 2025-10-07 | 372.20 | 373.00 | 359.40 | 359.40 | 345.06 | 2,476,196 |
| 2025-10-06 | 365.00 | 375.18 | 364.40 | 370.80 | 356.00 | 6,915,660 |
| 2025-10-03 | 368.80 | 376.80 | 365.00 | 365.00 | 350.43 | 7,036,315 |
| 2025-10-02 | 391.00 | 396.34 | 366.20 | 371.40 | 356.58 | 7,042,704 |
| 2025-10-01 | 401.00 | 423.80 | 390.00 | 391.00 | 375.40 | 14,644,251 |
| 2025-09-30 | 446.80 | 452.20 | 442.20 | 449.60 | 431.66 | 2,075,724 |
| 2025-09-29 | 447.20 | 452.80 | 443.00 | 446.40 | 428.58 | 1,433,970 |
| 2025-09-26 | 455.80 | 463.60 | 449.60 | 449.60 | 431.66 | 1,148,673 |
| 2025-09-25 | 459.60 | 464.80 | 457.00 | 457.40 | 439.15 | 1,049,336 |
| 2025-09-24 | 471.80 | 475.00 | 462.20 | 462.20 | 443.75 | 2,609,761 |
| 2025-09-23 | 467.00 | 477.80 | 466.40 | 474.00 | 455.08 | 1,786,956 |
| 2025-09-22 | 482.00 | 490.80 | 463.60 | 467.80 | 449.13 | 2,658,507 |
| 2025-09-19 | 518.50 | 518.50 | 499.80 | 499.80 | 479.85 | 1,358,791 |
| 2025-09-18 | 510.50 | 510.50 | 505.00 | 508.00 | 487.73 | 561,936 |
| 2025-09-17 | 504.00 | 511.50 | 502.00 | 507.00 | 486.77 | 1,164,523 |
| 2025-09-16 | 511.50 | 514.50 | 502.50 | 503.00 | 482.93 | 1,901,762 |
| 2025-09-15 | 526.50 | 526.50 | 509.50 | 511.00 | 490.61 | 637,569 |
| 2025-09-12 | 519.50 | 523.50 | 513.00 | 515.00 | 494.45 | 441,429 |
| 2025-09-11 | 516.00 | 524.50 | 510.00 | 518.00 | 497.33 | 894,784 |
| 2025-09-10 | 513.50 | 516.00 | 505.00 | 505.00 | 484.85 | 670,685 |
| 2025-09-09 | 524.50 | 524.50 | 508.50 | 512.00 | 491.57 | 517,109 |
| 2025-09-08 | 513.00 | 515.00 | 508.50 | 513.50 | 493.01 | 627,263 |
| 2025-09-05 | 526.50 | 526.50 | 509.00 | 512.00 | 491.57 | 628,169 |
| 2025-09-04 | 512.50 | 519.00 | 508.00 | 514.50 | 493.97 | 473,752 |
| 2025-09-03 | 529.00 | 529.00 | 506.93 | 513.00 | 492.53 | 1,328,898 |
| 2025-09-02 | 529.00 | 543.50 | 514.50 | 514.50 | 493.97 | 710,679 |
| 2025-09-01 | 532.00 | 535.00 | 525.50 | 531.50 | 510.29 | 562,675 |
| 2025-08-29 | 535.00 | 541.00 | 530.00 | 531.50 | 510.29 | 785,203 |
| 2025-08-28 | 539.00 | 543.00 | 536.50 | 539.50 | 517.97 | 594,160 |
| 2025-08-27 | 535.00 | 545.00 | 535.00 | 539.00 | 517.49 | 397,709 |
| 2025-08-26 | 542.50 | 550.00 | 541.00 | 541.00 | 519.41 | 584,479 |
| 2025-08-22 | 554.00 | 554.00 | 543.00 | 550.00 | 528.05 | 432,052 |
| 2025-08-21 | 548.50 | 549.00 | 543.00 | 547.00 | 525.17 | 315,561 |
| 2025-08-20 | 547.50 | 549.50 | 535.58 | 548.50 | 526.61 | 681,994 |
| 2025-08-19 | 530.50 | 538.00 | 528.00 | 538.00 | 516.53 | 1,006,705 |
| 2025-08-18 | 525.50 | 532.50 | 524.00 | 529.00 | 507.89 | 705,042 |
| 2025-08-15 | 536.00 | 537.50 | 527.50 | 527.50 | 506.45 | 732,799 |
| 2025-08-14 | 539.00 | 540.00 | 532.00 | 533.00 | 511.73 | 460,781 |
| 2025-08-13 | 531.00 | 539.50 | 531.00 | 536.50 | 515.09 | 803,269 |
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.