Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 541.00 | 541.50 | 534.00 | 536.00 | 514.61 | 602,224 |
| 2025-08-11 | 550.00 | 550.16 | 534.50 | 536.00 | 514.61 | 666,256 |
| 2025-08-08 | 530.00 | 546.00 | 530.00 | 546.00 | 524.21 | 415,918 |
| 2025-08-07 | 530.00 | 542.50 | 530.00 | 537.00 | 515.57 | 467,918 |
| 2025-08-06 | 534.50 | 541.50 | 534.50 | 540.00 | 518.45 | 513,049 |
| 2025-08-05 | 530.00 | 539.50 | 530.00 | 536.50 | 515.09 | 564,787 |
| 2025-08-04 | 534.00 | 535.00 | 526.00 | 534.00 | 512.69 | 1,397,321 |
| 2025-08-01 | 545.00 | 545.00 | 533.00 | 534.50 | 513.17 | 2,225,002 |
| 2025-07-31 | 545.00 | 545.00 | 533.00 | 536.00 | 514.61 | 908,925 |
| 2025-07-30 | 540.00 | 548.00 | 535.00 | 536.00 | 514.61 | 824,127 |
| 2025-07-29 | 538.00 | 546.50 | 538.00 | 542.00 | 520.37 | 1,198,279 |
| 2025-07-28 | 552.00 | 552.00 | 540.50 | 543.50 | 521.81 | 1,008,382 |
| 2025-07-25 | 538.00 | 545.00 | 537.50 | 542.00 | 520.37 | 2,772,294 |
| 2025-07-24 | 526.00 | 543.50 | 524.00 | 543.00 | 521.33 | 607,404 |
| 2025-07-23 | 539.00 | 539.00 | 530.50 | 530.50 | 509.33 | 890,438 |
| 2025-07-22 | 539.00 | 539.00 | 521.50 | 531.00 | 509.81 | 822,725 |
| 2025-07-21 | 525.00 | 530.50 | 523.00 | 527.00 | 505.97 | 630,662 |
| 2025-07-18 | 533.00 | 533.00 | 522.00 | 524.50 | 503.57 | 562,912 |
| 2025-07-17 | 514.00 | 522.50 | 511.50 | 520.00 | 499.25 | 1,001,195 |
| 2025-07-16 | 522.50 | 529.50 | 517.50 | 517.50 | 496.85 | 651,531 |
| 2025-07-15 | 521.00 | 525.50 | 515.50 | 523.00 | 502.13 | 1,691,726 |
| 2025-07-14 | 519.00 | 523.50 | 514.00 | 521.00 | 500.21 | 1,693,125 |
| 2025-07-11 | 530.00 | 534.00 | 517.50 | 517.50 | 496.85 | 1,288,520 |
| 2025-07-10 | 515.50 | 529.00 | 515.50 | 529.00 | 507.89 | 664,591 |
| 2025-07-09 | 531.00 | 531.00 | 516.00 | 516.00 | 495.41 | 1,072,368 |
| 2025-07-08 | 528.00 | 533.25 | 520.72 | 526.50 | 505.49 | 2,285,387 |
| 2025-07-07 | 552.00 | 552.00 | 530.50 | 530.50 | 509.33 | 1,605,656 |
| 2025-07-04 | 551.00 | 553.50 | 544.50 | 548.50 | 526.61 | 3,425,617 |
| 2025-07-03 | 542.00 | 552.00 | 539.50 | 551.00 | 529.01 | 8,116,900 |
| 2025-07-02 | 534.50 | 550.50 | 532.50 | 542.00 | 520.37 | 2,045,093 |
| 2025-07-01 | 516.50 | 522.50 | 508.50 | 521.00 | 500.21 | 953,661 |
| 2025-06-30 | 523.00 | 529.50 | 513.50 | 516.50 | 495.89 | 1,424,503 |
| 2025-06-27 | 526.00 | 530.50 | 515.00 | 527.50 | 506.45 | 2,297,343 |
| 2025-06-26 | 510.00 | 525.50 | 504.70 | 520.00 | 499.25 | 2,286,554 |
| 2025-06-25 | 532.00 | 533.43 | 510.00 | 510.00 | 489.65 | 1,938,279 |
| 2025-06-24 | 525.00 | 534.50 | 525.00 | 532.50 | 511.25 | 1,604,351 |
| 2025-06-23 | 525.00 | 529.50 | 512.00 | 519.50 | 498.77 | 844,839 |
| 2025-06-20 | 529.00 | 536.50 | 527.00 | 530.00 | 508.85 | 1,685,880 |
| 2025-06-19 | 535.00 | 543.50 | 524.00 | 528.00 | 506.93 | 1,883,308 |
| 2025-06-18 | 537.50 | 544.50 | 537.50 | 544.50 | 509.90 | 1,056,922 |
| 2025-06-17 | 535.00 | 543.00 | 535.00 | 538.50 | 504.29 | 1,265,989 |
| 2025-06-16 | 540.00 | 550.00 | 537.00 | 539.50 | 505.22 | 538,794 |
| 2025-06-13 | 548.50 | 549.00 | 536.00 | 540.50 | 506.16 | 719,116 |
| 2025-06-12 | 545.50 | 548.13 | 540.50 | 544.00 | 509.44 | 929,426 |
| 2025-06-11 | 553.50 | 557.50 | 546.50 | 546.50 | 511.78 | 929,213 |
| 2025-06-10 | 553.00 | 561.50 | 552.50 | 554.50 | 519.27 | 866,606 |
| 2025-06-09 | 553.00 | 559.00 | 550.00 | 552.50 | 517.40 | 578,901 |
| 2025-06-06 | 548.50 | 557.50 | 548.50 | 556.00 | 520.67 | 1,103,166 |
| 2025-06-05 | 549.50 | 554.50 | 549.50 | 550.00 | 515.05 | 1,352,337 |
| 2025-06-04 | 554.50 | 556.50 | 545.00 | 552.00 | 516.93 | 1,284,758 |
| 2025-06-03 | 541.00 | 549.50 | 537.50 | 545.00 | 510.37 | 1,052,084 |
| 2025-06-02 | 545.00 | 554.50 | 545.00 | 545.50 | 510.84 | 507,262 |
| 2025-05-30 | 545.00 | 561.50 | 545.00 | 553.00 | 517.86 | 1,478,627 |
| 2025-05-29 | 553.00 | 558.50 | 547.00 | 547.50 | 512.71 | 973,704 |
| 2025-05-28 | 552.00 | 564.50 | 551.50 | 552.00 | 516.93 | 1,045,064 |
| 2025-05-27 | 550.50 | 560.00 | 545.50 | 554.00 | 518.80 | 1,380,804 |
| 2025-05-23 | 564.00 | 585.00 | 541.50 | 545.00 | 510.37 | 1,484,235 |
| 2025-05-22 | 597.50 | 610.00 | 565.50 | 572.50 | 536.13 | 1,099,922 |
| 2025-05-21 | 596.50 | 610.00 | 595.98 | 603.00 | 564.69 | 772,710 |
| 2025-05-20 | 601.00 | 608.50 | 593.50 | 603.50 | 565.16 | 761,125 |
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.