Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 662.60 | 663.80 | 652.60 | 657.60 | 567.06 | 1,177,681 |
| 2021-10-26 | 660.40 | 666.00 | 659.20 | 661.40 | 570.34 | 1,067,306 |
| 2021-10-25 | 662.00 | 669.80 | 659.00 | 659.00 | 568.27 | 1,927,957 |
| 2021-10-22 | 667.80 | 672.00 | 664.00 | 664.00 | 572.58 | 590,818 |
| 2021-10-21 | 683.80 | 683.80 | 667.00 | 667.00 | 575.17 | 655,150 |
| 2021-10-20 | 667.40 | 677.80 | 667.40 | 675.20 | 582.24 | 527,143 |
| 2021-10-19 | 682.60 | 682.60 | 666.80 | 668.20 | 576.20 | 643,744 |
| 2021-10-18 | 675.20 | 678.29 | 669.80 | 675.60 | 582.58 | 822,213 |
| 2021-10-15 | 678.80 | 680.60 | 674.60 | 680.20 | 586.55 | 1,426,091 |
| 2021-10-14 | 666.60 | 677.20 | 666.60 | 676.60 | 583.44 | 628,493 |
← NewerPage 22 of 22 · 1,270 trading days
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.