Tate & Lyle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 366.70 | 377.90 | 363.52 | 368.90 | 360.34 | 765,830 |
| 2026-05-05 | 369.40 | 372.80 | 356.50 | 363.60 | 355.17 | 1,401,390 |
| 2026-05-01 | 356.10 | 369.10 | 356.10 | 368.90 | 360.34 | 506,689 |
| 2026-04-30 | 359.00 | 367.60 | 354.10 | 367.10 | 358.58 | 392,723 |
| 2026-04-29 | 355.40 | 367.20 | 353.40 | 361.60 | 353.21 | 1,145,901 |
| 2026-04-28 | 350.00 | 355.80 | 346.40 | 355.80 | 347.55 | 4,980,416 |
| 2026-04-27 | 349.00 | 350.70 | 345.30 | 350.00 | 341.88 | 1,457,433 |
| 2026-04-24 | 348.40 | 356.50 | 348.30 | 350.00 | 341.88 | 1,585,419 |
← NewerPage 3 of 3 · 128 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.