Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,806.00 | 1,848.00 | 1,806.00 | 1,822.00 | 1,820.38 | 87,002 |
| 2024-09-04 | 1,800.00 | 1,850.00 | 1,800.00 | 1,832.00 | 1,830.37 | 73,658 |
| 2024-09-03 | 1,858.00 | 1,858.00 | 1,802.00 | 1,818.00 | 1,816.39 | 68,717 |
| 2024-09-02 | 1,812.00 | 1,856.00 | 1,798.00 | 1,812.00 | 1,810.39 | 75,421 |
| 2024-08-30 | 1,860.00 | 1,860.00 | 1,824.16 | 1,844.00 | 1,842.36 | 125,581 |
| 2024-08-29 | 1,860.00 | 1,862.44 | 1,834.00 | 1,842.00 | 1,840.37 | 45,208 |
| 2024-08-28 | 1,838.00 | 1,864.00 | 1,800.00 | 1,854.00 | 1,852.36 | 91,800 |
| 2024-08-27 | 1,790.00 | 1,856.00 | 1,790.00 | 1,848.00 | 1,846.36 | 44,489 |
| 2024-08-23 | 1,864.00 | 1,864.00 | 1,808.00 | 1,824.00 | 1,822.38 | 49,127 |
| 2024-08-22 | 1,830.00 | 1,846.00 | 1,814.00 | 1,822.00 | 1,820.38 | 59,167 |
| 2024-08-21 | 1,830.00 | 1,854.00 | 1,802.00 | 1,830.00 | 1,828.38 | 109,487 |
| 2024-08-20 | 1,886.00 | 1,886.00 | 1,840.00 | 1,848.00 | 1,846.36 | 52,126 |
| 2024-08-19 | 1,862.00 | 1,878.00 | 1,812.00 | 1,866.00 | 1,864.34 | 30,866 |
| 2024-08-16 | 1,816.00 | 1,850.00 | 1,816.00 | 1,850.00 | 1,848.36 | 63,792 |
| 2024-08-15 | 1,780.00 | 1,826.00 | 1,779.69 | 1,826.00 | 1,824.38 | 61,228 |
| 2024-08-14 | 1,800.00 | 1,810.00 | 1,760.00 | 1,788.00 | 1,786.41 | 60,612 |
| 2024-08-13 | 1,772.00 | 1,792.00 | 1,770.00 | 1,792.00 | 1,790.41 | 115,923 |
| 2024-08-12 | 1,782.00 | 1,782.00 | 1,734.00 | 1,766.00 | 1,764.43 | 78,025 |
| 2024-08-09 | 1,768.00 | 1,784.00 | 1,752.00 | 1,760.00 | 1,758.44 | 36,310 |
| 2024-08-08 | 1,764.00 | 1,788.00 | 1,732.00 | 1,766.00 | 1,764.43 | 58,816 |
| 2024-08-07 | 1,752.00 | 1,781.34 | 1,736.00 | 1,760.00 | 1,758.44 | 93,304 |
| 2024-08-06 | 1,746.00 | 1,768.78 | 1,714.00 | 1,738.00 | 1,736.46 | 113,210 |
| 2024-08-05 | 1,778.00 | 1,810.41 | 1,734.00 | 1,734.00 | 1,732.46 | 150,845 |
| 2024-08-02 | 1,828.00 | 1,828.00 | 1,800.00 | 1,812.00 | 1,810.39 | 466,815 |
| 2024-08-01 | 1,846.00 | 1,878.02 | 1,803.72 | 1,822.00 | 1,820.38 | 126,996 |
| 2024-07-31 | 1,876.00 | 1,900.00 | 1,825.30 | 1,900.00 | 1,897.84 | 135,184 |
| 2024-07-30 | 1,842.00 | 1,866.00 | 1,826.00 | 1,852.00 | 1,849.90 | 107,337 |
| 2024-07-29 | 1,848.00 | 1,886.00 | 1,820.00 | 1,846.00 | 1,843.91 | 194,121 |
| 2024-07-26 | 1,806.00 | 1,848.40 | 1,799.08 | 1,838.00 | 1,835.92 | 131,392 |
| 2024-07-25 | 1,810.00 | 1,812.00 | 1,763.56 | 1,806.00 | 1,803.95 | 55,025 |
| 2024-07-24 | 1,760.00 | 1,802.00 | 1,760.00 | 1,786.00 | 1,783.97 | 107,212 |
| 2024-07-23 | 1,800.00 | 1,832.00 | 1,792.00 | 1,806.00 | 1,803.95 | 84,398 |
| 2024-07-22 | 1,750.00 | 1,818.00 | 1,750.00 | 1,812.00 | 1,809.94 | 55,321 |
| 2024-07-19 | 1,778.00 | 1,802.00 | 1,778.00 | 1,784.00 | 1,781.98 | 49,867 |
| 2024-07-18 | 1,782.00 | 1,818.00 | 1,762.07 | 1,792.00 | 1,789.97 | 95,523 |
| 2024-07-17 | 1,814.00 | 1,814.00 | 1,782.00 | 1,782.00 | 1,779.98 | 71,635 |
| 2024-07-16 | 1,804.00 | 1,818.00 | 1,794.00 | 1,812.00 | 1,809.94 | 96,304 |
| 2024-07-15 | 1,794.00 | 1,832.00 | 1,794.00 | 1,812.00 | 1,809.94 | 66,553 |
| 2024-07-12 | 1,810.00 | 1,840.00 | 1,801.04 | 1,820.00 | 1,817.94 | 68,112 |
| 2024-07-11 | 1,800.00 | 1,852.00 | 1,800.00 | 1,836.00 | 1,833.92 | 72,718 |
| 2024-07-10 | 1,792.00 | 1,848.00 | 1,776.00 | 1,842.00 | 1,839.91 | 92,216 |
| 2024-07-09 | 1,804.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,787.97 | 129,842 |
| 2024-07-08 | 1,808.00 | 1,810.00 | 1,799.36 | 1,800.00 | 1,797.96 | 70,884 |
| 2024-07-05 | 1,804.00 | 1,864.00 | 1,792.00 | 1,810.00 | 1,807.95 | 129,002 |
| 2024-07-04 | 1,804.00 | 1,812.00 | 1,774.00 | 1,812.00 | 1,809.94 | 180,554 |
| 2024-07-03 | 1,804.00 | 1,804.00 | 1,752.00 | 1,784.00 | 1,781.98 | 77,529 |
| 2024-07-02 | 1,756.00 | 1,784.00 | 1,754.00 | 1,784.00 | 1,781.98 | 60,049 |
| 2024-07-01 | 1,770.00 | 1,794.00 | 1,762.00 | 1,764.00 | 1,762.00 | 60,739 |
| 2024-06-28 | 1,780.00 | 1,792.00 | 1,764.00 | 1,764.00 | 1,762.00 | 72,988 |
| 2024-06-27 | 1,762.00 | 1,796.00 | 1,730.09 | 1,778.00 | 1,775.98 | 144,437 |
| 2024-06-26 | 1,764.00 | 1,776.00 | 1,760.00 | 1,772.00 | 1,769.99 | 127,884 |
| 2024-06-25 | 1,800.00 | 1,810.00 | 1,754.00 | 1,758.00 | 1,756.01 | 275,689 |
| 2024-06-24 | 1,718.00 | 1,806.00 | 1,718.00 | 1,802.00 | 1,799.96 | 97,960 |
| 2024-06-21 | 1,776.00 | 1,796.00 | 1,738.00 | 1,750.00 | 1,748.01 | 362,748 |
| 2024-06-20 | 1,880.00 | 1,880.00 | 1,768.00 | 1,784.00 | 1,781.98 | 119,564 |
| 2024-06-19 | 1,876.00 | 1,900.00 | 1,846.00 | 1,856.00 | 1,853.89 | 199,680 |
| 2024-06-18 | 1,890.00 | 1,932.00 | 1,815.84 | 1,860.00 | 1,857.89 | 194,158 |
| 2024-06-17 | 1,824.00 | 1,886.00 | 1,822.00 | 1,874.00 | 1,871.87 | 84,842 |
| 2024-06-14 | 1,854.00 | 1,882.00 | 1,848.00 | 1,870.00 | 1,867.88 | 61,663 |
| 2024-06-13 | 1,928.00 | 1,928.00 | 1,848.00 | 1,848.00 | 1,845.90 | 57,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1200 GBP |
| 2025-12-04 | 0.3800 GBP |
| 2025-07-24 | 0.5700 GBP |
| 2024-12-05 | 0.3700 GBP |
| 2024-08-01 | 0.4700 GBP |
| 2023-11-30 | 0.3600 GBP |
| 2023-07-20 | 0.4600 GBP |
| 2022-12-01 | 0.3400 GBP |
| 2022-07-14 | 0.3000 GBP |
| 2021-12-02 | 0.2700 GBP |
| 2021-07-08 | 0.3000 GBP |
| 2020-11-26 | 0.2700 GBP |
| 2020-07-09 | 0.3000 GBP |
| 2019-11-28 | 0.2700 GBP |
| 2019-07-11 | 0.2700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.