Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 599.50 | 601.00 | 591.00 | 599.50 | 561.41 | 560,266 |
| 2025-05-16 | 594.50 | 605.50 | 591.50 | 601.00 | 562.81 | 1,721,536 |
| 2025-05-15 | 570.00 | 588.00 | 569.00 | 585.50 | 548.30 | 2,393,245 |
| 2025-05-14 | 569.00 | 582.50 | 569.00 | 574.50 | 538.00 | 1,213,572 |
| 2025-05-13 | 568.50 | 577.50 | 568.50 | 574.50 | 538.00 | 296,048 |
| 2025-05-12 | 585.50 | 590.50 | 565.00 | 574.00 | 537.53 | 1,374,661 |
| 2025-05-09 | 574.50 | 590.00 | 570.50 | 586.50 | 549.24 | 627,918 |
| 2025-05-08 | 573.50 | 579.00 | 569.00 | 570.00 | 533.78 | 581,737 |
| 2025-05-07 | 573.50 | 577.00 | 566.94 | 571.00 | 534.72 | 660,748 |
| 2025-05-06 | 563.50 | 569.00 | 558.50 | 568.50 | 532.38 | 942,232 |
| 2025-05-02 | 558.00 | 562.50 | 556.50 | 559.00 | 523.48 | 467,324 |
| 2025-05-01 | 562.50 | 562.50 | 554.00 | 557.00 | 521.61 | 381,593 |
| 2025-04-30 | 560.00 | 564.00 | 550.50 | 558.00 | 522.55 | 771,794 |
| 2025-04-29 | 547.00 | 559.00 | 547.00 | 556.50 | 521.14 | 445,678 |
| 2025-04-28 | 554.50 | 558.50 | 551.00 | 553.00 | 517.86 | 429,293 |
| 2025-04-25 | 557.00 | 557.50 | 545.00 | 552.00 | 516.93 | 492,821 |
| 2025-04-24 | 544.00 | 551.50 | 537.00 | 551.50 | 516.46 | 2,453,556 |
| 2025-04-23 | 548.50 | 559.00 | 544.00 | 544.50 | 509.90 | 944,152 |
| 2025-04-22 | 549.00 | 549.00 | 540.50 | 547.00 | 512.25 | 1,093,898 |
| 2025-04-17 | 537.50 | 542.00 | 533.50 | 541.00 | 506.63 | 1,204,847 |
| 2025-04-16 | 530.50 | 540.50 | 526.00 | 535.50 | 501.48 | 1,663,890 |
| 2025-04-15 | 513.50 | 535.50 | 508.50 | 534.50 | 500.54 | 1,135,927 |
| 2025-04-14 | 499.00 | 506.00 | 498.20 | 503.50 | 471.51 | 600,413 |
| 2025-04-11 | 496.80 | 499.40 | 488.80 | 495.00 | 463.55 | 661,581 |
| 2025-04-10 | 499.80 | 507.00 | 488.20 | 493.60 | 462.24 | 1,064,132 |
| 2025-04-09 | 482.00 | 486.00 | 470.20 | 481.20 | 450.63 | 974,822 |
| 2025-04-08 | 489.00 | 499.20 | 483.20 | 491.80 | 460.55 | 1,281,590 |
| 2025-04-07 | 491.60 | 502.00 | 460.40 | 481.40 | 450.81 | 2,230,364 |
| 2025-04-04 | 519.00 | 519.00 | 494.00 | 496.20 | 464.67 | 1,094,828 |
| 2025-04-03 | 513.50 | 526.50 | 512.50 | 515.00 | 482.28 | 1,917,980 |
| 2025-04-02 | 534.00 | 534.00 | 515.00 | 521.00 | 487.90 | 710,630 |
| 2025-04-01 | 517.50 | 526.00 | 517.50 | 522.50 | 489.30 | 1,399,420 |
| 2025-03-31 | 524.00 | 526.50 | 517.50 | 517.50 | 484.62 | 760,735 |
| 2025-03-28 | 523.00 | 531.00 | 519.50 | 528.50 | 494.92 | 458,240 |
| 2025-03-27 | 510.50 | 523.50 | 510.50 | 522.50 | 489.30 | 2,611,022 |
| 2025-03-26 | 522.50 | 524.50 | 515.50 | 521.00 | 487.90 | 597,225 |
| 2025-03-25 | 533.50 | 533.50 | 520.50 | 523.00 | 489.77 | 1,733,392 |
| 2025-03-24 | 533.00 | 536.50 | 527.50 | 527.50 | 493.98 | 1,413,719 |
| 2025-03-21 | 532.50 | 537.00 | 530.50 | 533.00 | 499.14 | 2,544,520 |
| 2025-03-20 | 542.00 | 542.50 | 531.00 | 534.50 | 500.54 | 853,758 |
| 2025-03-19 | 536.00 | 540.50 | 534.50 | 538.00 | 503.82 | 733,595 |
| 2025-03-18 | 542.00 | 546.50 | 535.50 | 538.00 | 503.82 | 694,318 |
| 2025-03-17 | 528.00 | 540.00 | 524.50 | 540.00 | 505.69 | 958,588 |
| 2025-03-14 | 517.50 | 529.50 | 516.00 | 526.50 | 493.05 | 3,824,551 |
| 2025-03-13 | 513.00 | 518.50 | 506.50 | 518.50 | 485.56 | 831,478 |
| 2025-03-12 | 531.00 | 531.00 | 513.00 | 514.50 | 481.81 | 1,172,500 |
| 2025-03-11 | 524.50 | 528.00 | 518.00 | 519.50 | 486.49 | 953,717 |
| 2025-03-10 | 529.50 | 537.00 | 520.50 | 526.50 | 493.05 | 1,728,627 |
| 2025-03-07 | 519.00 | 531.50 | 515.00 | 527.50 | 493.98 | 2,885,350 |
| 2025-03-06 | 527.50 | 531.00 | 518.50 | 518.50 | 485.56 | 1,586,178 |
| 2025-03-05 | 527.50 | 536.00 | 519.50 | 524.50 | 491.18 | 1,361,793 |
| 2025-03-04 | 531.00 | 535.50 | 525.50 | 527.00 | 493.52 | 4,457,983 |
| 2025-03-03 | 543.50 | 547.50 | 535.50 | 535.50 | 501.48 | 1,557,393 |
| 2025-02-28 | 539.50 | 549.00 | 535.50 | 545.00 | 510.37 | 1,992,596 |
| 2025-02-27 | 564.50 | 565.50 | 542.50 | 542.50 | 508.03 | 2,387,888 |
| 2025-02-26 | 566.50 | 569.00 | 560.50 | 563.00 | 527.23 | 816,243 |
| 2025-02-25 | 561.50 | 568.50 | 559.00 | 565.00 | 529.10 | 1,052,255 |
| 2025-02-24 | 554.50 | 565.00 | 552.00 | 565.00 | 529.10 | 940,597 |
| 2025-02-21 | 545.50 | 555.50 | 544.00 | 550.00 | 515.05 | 911,486 |
| 2025-02-20 | 545.00 | 550.00 | 539.50 | 543.50 | 508.97 | 587,711 |
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.