Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 730.00 | 738.50 | 723.50 | 737.50 | 690.64 | 479,475 |
| 2024-11-21 | 716.00 | 733.50 | 716.00 | 729.50 | 683.15 | 641,966 |
| 2024-11-20 | 720.00 | 736.00 | 717.00 | 733.50 | 680.90 | 1,270,459 |
| 2024-11-19 | 738.50 | 748.50 | 720.00 | 732.50 | 679.97 | 1,749,135 |
| 2024-11-18 | 746.50 | 761.50 | 736.00 | 742.00 | 688.79 | 740,429 |
| 2024-11-15 | 764.50 | 764.50 | 741.50 | 741.50 | 688.33 | 1,834,990 |
| 2024-11-14 | 755.00 | 764.50 | 753.00 | 757.00 | 702.72 | 829,198 |
| 2024-11-13 | 773.50 | 773.50 | 762.50 | 762.50 | 707.82 | 950,590 |
| 2024-11-12 | 767.00 | 774.00 | 755.00 | 767.50 | 712.46 | 660,080 |
| 2024-11-11 | 760.00 | 775.50 | 759.00 | 773.00 | 717.57 | 1,281,340 |
| 2024-11-08 | 791.00 | 793.50 | 758.50 | 759.50 | 705.04 | 1,430,388 |
| 2024-11-07 | 772.00 | 789.00 | 769.00 | 789.00 | 732.42 | 1,166,833 |
| 2024-11-06 | 769.00 | 782.00 | 769.00 | 774.00 | 718.50 | 1,493,688 |
| 2024-11-05 | 756.50 | 773.50 | 756.50 | 770.50 | 715.25 | 838,263 |
| 2024-11-04 | 759.50 | 765.50 | 753.50 | 759.50 | 705.04 | 715,185 |
| 2024-11-01 | 750.00 | 764.50 | 749.00 | 764.50 | 709.68 | 1,012,255 |
| 2024-10-31 | 750.00 | 754.00 | 745.50 | 750.00 | 696.22 | 1,190,045 |
| 2024-10-30 | 761.50 | 764.00 | 753.50 | 754.00 | 699.93 | 884,342 |
| 2024-10-29 | 765.00 | 768.50 | 759.50 | 763.00 | 708.29 | 1,172,434 |
| 2024-10-28 | 760.50 | 768.00 | 758.00 | 763.50 | 708.75 | 2,463,157 |
| 2024-10-25 | 761.50 | 767.00 | 757.50 | 760.00 | 705.50 | 2,058,666 |
| 2024-10-24 | 770.00 | 775.00 | 761.00 | 761.00 | 706.43 | 1,579,288 |
| 2024-10-23 | 771.00 | 778.00 | 767.50 | 767.50 | 712.46 | 1,690,482 |
| 2024-10-22 | 771.50 | 785.50 | 768.00 | 773.50 | 718.03 | 3,212,078 |
| 2024-10-21 | 778.50 | 787.50 | 769.00 | 773.50 | 718.03 | 1,366,818 |
| 2024-10-18 | 771.00 | 786.50 | 765.50 | 786.50 | 730.10 | 4,210,656 |
| 2024-10-17 | 790.00 | 805.50 | 771.50 | 778.00 | 722.21 | 4,262,311 |
| 2024-10-16 | 740.00 | 848.50 | 725.36 | 807.00 | 749.13 | 6,904,161 |
| 2024-10-15 | 711.00 | 750.00 | 706.00 | 745.00 | 691.58 | 6,249,921 |
| 2024-10-14 | 676.50 | 719.50 | 676.50 | 708.00 | 657.23 | 4,128,360 |
| 2024-10-11 | 678.50 | 696.00 | 678.50 | 690.00 | 640.52 | 618,008 |
| 2024-10-10 | 685.00 | 695.50 | 685.00 | 693.00 | 643.31 | 1,738,486 |
| 2024-10-09 | 693.00 | 693.00 | 682.00 | 693.00 | 643.31 | 618,384 |
| 2024-10-08 | 693.00 | 693.00 | 679.50 | 683.00 | 634.02 | 1,297,459 |
| 2024-10-07 | 678.50 | 688.50 | 675.00 | 688.50 | 639.13 | 1,188,558 |
| 2024-10-04 | 660.00 | 681.50 | 660.00 | 677.00 | 628.45 | 792,413 |
| 2024-10-03 | 679.50 | 679.50 | 666.50 | 669.00 | 621.03 | 674,637 |
| 2024-10-02 | 675.00 | 682.50 | 664.50 | 669.50 | 621.49 | 1,013,599 |
| 2024-10-01 | 679.50 | 685.00 | 674.50 | 676.50 | 627.99 | 3,477,349 |
| 2024-09-30 | 684.50 | 687.50 | 678.00 | 682.50 | 633.56 | 1,736,252 |
| 2024-09-27 | 681.50 | 687.50 | 677.00 | 684.50 | 635.42 | 872,183 |
| 2024-09-26 | 675.00 | 684.00 | 672.22 | 678.00 | 629.38 | 1,046,322 |
| 2024-09-25 | 670.00 | 677.50 | 664.94 | 677.50 | 628.92 | 1,126,692 |
| 2024-09-24 | 669.00 | 670.50 | 660.00 | 665.00 | 617.31 | 408,331 |
| 2024-09-23 | 669.00 | 672.50 | 660.50 | 668.00 | 620.10 | 525,180 |
| 2024-09-20 | 663.00 | 668.00 | 658.50 | 662.00 | 614.53 | 1,551,283 |
| 2024-09-19 | 682.00 | 682.00 | 664.50 | 670.00 | 621.96 | 755,351 |
| 2024-09-18 | 685.00 | 685.00 | 664.50 | 665.50 | 617.78 | 717,145 |
| 2024-09-17 | 677.50 | 677.50 | 668.00 | 670.00 | 621.96 | 771,880 |
| 2024-09-16 | 673.00 | 678.50 | 667.50 | 670.00 | 621.96 | 919,416 |
| 2024-09-13 | 672.00 | 680.00 | 670.50 | 675.50 | 627.06 | 980,499 |
| 2024-09-12 | 683.00 | 683.00 | 665.00 | 671.50 | 623.35 | 1,133,540 |
| 2024-09-11 | 694.00 | 694.00 | 673.50 | 674.50 | 626.13 | 1,178,057 |
| 2024-09-10 | 690.50 | 697.00 | 684.00 | 685.00 | 635.88 | 980,734 |
| 2024-09-09 | 686.00 | 695.00 | 683.50 | 695.00 | 645.16 | 516,730 |
| 2024-09-06 | 696.00 | 696.00 | 681.00 | 683.00 | 634.02 | 912,528 |
| 2024-09-05 | 685.00 | 689.50 | 683.00 | 684.50 | 635.42 | 674,463 |
| 2024-09-04 | 678.50 | 690.50 | 678.00 | 688.50 | 639.13 | 762,277 |
| 2024-09-03 | 683.50 | 689.00 | 682.50 | 683.50 | 634.49 | 724,259 |
| 2024-09-02 | 678.00 | 684.00 | 672.50 | 684.00 | 634.95 | 643,028 |
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.