Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 545.50 | 551.50 | 531.50 | 543.50 | 508.97 | 1,997,530 |
| 2025-02-18 | 570.00 | 572.00 | 553.50 | 553.50 | 518.33 | 2,105,553 |
| 2025-02-17 | 583.50 | 585.50 | 562.50 | 568.00 | 531.91 | 987,899 |
| 2025-02-14 | 590.00 | 595.50 | 572.00 | 580.00 | 543.15 | 908,719 |
| 2025-02-13 | 595.50 | 606.63 | 554.50 | 590.00 | 552.51 | 3,427,830 |
| 2025-02-12 | 654.00 | 655.50 | 630.00 | 632.00 | 591.84 | 1,451,056 |
| 2025-02-11 | 663.00 | 663.00 | 641.00 | 646.00 | 604.96 | 593,156 |
| 2025-02-10 | 650.00 | 654.50 | 646.00 | 650.00 | 608.70 | 437,241 |
| 2025-02-07 | 639.00 | 662.00 | 639.00 | 649.00 | 607.76 | 615,530 |
| 2025-02-06 | 650.00 | 659.00 | 649.50 | 656.00 | 614.32 | 535,404 |
| 2025-02-05 | 648.50 | 653.50 | 641.50 | 649.50 | 608.23 | 583,566 |
| 2025-02-04 | 650.00 | 663.00 | 644.50 | 645.50 | 604.49 | 519,142 |
| 2025-02-03 | 651.50 | 655.00 | 645.50 | 655.00 | 613.38 | 613,220 |
| 2025-01-31 | 663.00 | 665.50 | 657.50 | 657.50 | 615.72 | 805,031 |
| 2025-01-30 | 643.00 | 662.00 | 643.00 | 661.00 | 619.00 | 398,128 |
| 2025-01-29 | 649.50 | 665.50 | 649.50 | 656.50 | 614.79 | 440,841 |
| 2025-01-28 | 640.00 | 668.14 | 640.00 | 660.50 | 618.53 | 746,540 |
| 2025-01-27 | 647.00 | 657.00 | 632.00 | 646.00 | 604.96 | 480,160 |
| 2025-01-24 | 669.00 | 669.00 | 647.00 | 650.50 | 609.17 | 509,728 |
| 2025-01-23 | 657.50 | 658.50 | 651.50 | 655.50 | 613.85 | 521,854 |
| 2025-01-22 | 644.50 | 668.50 | 644.50 | 656.50 | 614.79 | 771,359 |
| 2025-01-21 | 655.00 | 663.00 | 647.00 | 659.50 | 617.60 | 841,674 |
| 2025-01-20 | 657.00 | 658.50 | 644.50 | 654.00 | 612.45 | 1,801,741 |
| 2025-01-17 | 640.00 | 654.00 | 640.00 | 651.00 | 609.64 | 759,064 |
| 2025-01-16 | 643.00 | 649.50 | 641.00 | 647.00 | 605.89 | 1,071,444 |
| 2025-01-15 | 634.50 | 644.00 | 628.50 | 643.50 | 602.61 | 3,860,786 |
| 2025-01-14 | 634.00 | 636.50 | 624.50 | 629.00 | 589.04 | 2,724,069 |
| 2025-01-13 | 622.00 | 630.50 | 617.50 | 630.00 | 589.97 | 1,718,752 |
| 2025-01-10 | 638.50 | 640.00 | 617.39 | 622.00 | 582.48 | 1,022,441 |
| 2025-01-09 | 635.00 | 642.00 | 626.50 | 640.00 | 599.34 | 2,788,535 |
| 2025-01-08 | 654.00 | 655.50 | 634.50 | 636.00 | 595.59 | 1,899,789 |
| 2025-01-07 | 645.50 | 652.00 | 639.50 | 650.00 | 608.70 | 904,614 |
| 2025-01-06 | 649.00 | 654.00 | 644.50 | 648.50 | 607.30 | 603,846 |
| 2025-01-03 | 657.00 | 683.00 | 647.00 | 654.50 | 612.92 | 1,996,698 |
| 2025-01-02 | 659.00 | 666.00 | 649.50 | 658.00 | 616.19 | 1,012,263 |
| 2024-12-31 | 639.00 | 656.00 | 639.00 | 649.50 | 608.23 | 456,602 |
| 2024-12-30 | 667.50 | 667.50 | 652.00 | 654.00 | 612.45 | 959,356 |
| 2024-12-27 | 654.00 | 658.50 | 651.00 | 653.00 | 611.51 | 1,014,966 |
| 2024-12-24 | 676.50 | 676.50 | 655.50 | 657.00 | 615.26 | 164,862 |
| 2024-12-23 | 674.00 | 678.50 | 659.50 | 661.00 | 619.00 | 870,162 |
| 2024-12-20 | 681.00 | 690.00 | 663.50 | 673.00 | 630.24 | 2,534,590 |
| 2024-12-19 | 680.00 | 691.50 | 678.00 | 683.00 | 639.60 | 2,038,301 |
| 2024-12-18 | 677.00 | 699.50 | 677.00 | 693.00 | 648.97 | 799,292 |
| 2024-12-17 | 700.00 | 705.50 | 687.50 | 691.50 | 647.56 | 1,831,574 |
| 2024-12-16 | 706.00 | 710.50 | 702.00 | 703.50 | 658.80 | 468,868 |
| 2024-12-13 | 703.00 | 714.00 | 702.50 | 709.00 | 663.95 | 573,375 |
| 2024-12-12 | 702.00 | 712.40 | 701.00 | 707.50 | 662.55 | 664,623 |
| 2024-12-11 | 702.00 | 712.50 | 701.50 | 709.00 | 663.95 | 948,810 |
| 2024-12-10 | 701.00 | 706.06 | 700.50 | 706.00 | 661.14 | 532,689 |
| 2024-12-09 | 714.00 | 714.50 | 703.00 | 704.50 | 659.74 | 1,495,177 |
| 2024-12-06 | 713.00 | 719.00 | 708.50 | 709.00 | 663.95 | 898,684 |
| 2024-12-05 | 702.50 | 725.50 | 700.00 | 712.50 | 667.23 | 1,143,149 |
| 2024-12-04 | 728.50 | 729.50 | 717.50 | 718.00 | 672.38 | 779,801 |
| 2024-12-03 | 735.50 | 736.50 | 724.50 | 724.50 | 678.47 | 887,086 |
| 2024-12-02 | 754.50 | 754.50 | 721.50 | 730.00 | 683.62 | 671,222 |
| 2024-11-29 | 753.50 | 753.50 | 733.50 | 737.00 | 690.17 | 726,837 |
| 2024-11-28 | 753.00 | 753.00 | 730.00 | 739.00 | 692.05 | 665,156 |
| 2024-11-27 | 714.00 | 737.00 | 714.00 | 735.00 | 688.30 | 614,798 |
| 2024-11-26 | 725.00 | 743.00 | 725.00 | 729.50 | 683.15 | 1,114,280 |
| 2024-11-25 | 736.00 | 746.50 | 731.45 | 738.50 | 691.58 | 1,341,376 |
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.