Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,876.00 | 1,890.00 | 1,852.00 | 1,880.00 | 1,877.87 | 40,799 |
| 2024-06-11 | 1,888.00 | 1,900.00 | 1,846.00 | 1,858.00 | 1,855.89 | 65,897 |
| 2024-06-10 | 1,840.00 | 1,888.00 | 1,840.00 | 1,880.00 | 1,877.87 | 53,669 |
| 2024-06-07 | 1,900.00 | 1,900.00 | 1,843.98 | 1,892.00 | 1,889.85 | 75,699 |
| 2024-06-06 | 1,872.00 | 1,894.00 | 1,859.08 | 1,880.00 | 1,877.87 | 89,760 |
| 2024-06-05 | 1,886.00 | 1,896.00 | 1,846.00 | 1,862.00 | 1,859.89 | 153,843 |
| 2024-06-04 | 1,842.00 | 1,888.00 | 1,842.00 | 1,876.00 | 1,873.87 | 85,593 |
| 2024-06-03 | 1,888.00 | 1,898.00 | 1,872.00 | 1,872.00 | 1,869.88 | 78,281 |
| 2024-05-31 | 1,832.00 | 1,884.00 | 1,832.00 | 1,882.00 | 1,879.87 | 318,562 |
| 2024-05-30 | 1,848.00 | 1,882.00 | 1,822.00 | 1,864.00 | 1,861.89 | 95,757 |
| 2024-05-29 | 1,832.00 | 1,846.00 | 1,820.00 | 1,826.00 | 1,823.93 | 76,985 |
| 2024-05-28 | 1,846.00 | 1,847.24 | 1,812.00 | 1,838.00 | 1,835.92 | 125,418 |
| 2024-05-24 | 1,800.00 | 1,820.00 | 1,772.00 | 1,816.00 | 1,813.94 | 94,891 |
| 2024-05-23 | 1,798.00 | 1,813.27 | 1,782.69 | 1,784.00 | 1,781.98 | 54,718 |
| 2024-05-22 | 1,786.00 | 1,820.00 | 1,762.00 | 1,816.00 | 1,813.94 | 217,476 |
| 2024-05-21 | 1,806.00 | 1,806.00 | 1,774.00 | 1,792.00 | 1,789.97 | 125,349 |
| 2024-05-20 | 1,790.00 | 1,812.00 | 1,784.64 | 1,802.00 | 1,799.96 | 235,220 |
| 2024-05-17 | 1,760.00 | 1,812.00 | 1,758.00 | 1,794.00 | 1,791.96 | 47,886 |
| 2024-05-16 | 1,794.00 | 1,820.00 | 1,784.00 | 1,820.00 | 1,817.94 | 97,492 |
| 2024-05-15 | 1,816.00 | 1,844.00 | 1,786.00 | 1,794.00 | 1,791.96 | 65,054 |
| 2024-05-14 | 1,794.00 | 1,814.00 | 1,792.00 | 1,808.00 | 1,805.95 | 83,326 |
| 2024-05-13 | 1,820.00 | 1,830.00 | 1,798.00 | 1,798.00 | 1,795.96 | 72,219 |
| 2024-05-10 | 1,816.00 | 1,832.96 | 1,760.60 | 1,830.00 | 1,827.92 | 60,785 |
| 2024-05-09 | 1,812.00 | 1,820.00 | 1,798.00 | 1,814.00 | 1,811.94 | 73,912 |
| 2024-05-08 | 1,810.00 | 1,822.09 | 1,787.32 | 1,818.00 | 1,815.94 | 196,590 |
| 2024-05-07 | 1,748.00 | 1,800.00 | 1,739.15 | 1,794.00 | 1,791.96 | 375,040 |
| 2024-05-03 | 1,750.00 | 1,774.00 | 1,736.00 | 1,736.00 | 1,734.03 | 332,555 |
| 2024-05-02 | 1,772.00 | 1,772.00 | 1,706.00 | 1,752.00 | 1,750.01 | 211,451 |
| 2024-05-01 | 1,730.00 | 1,758.00 | 1,720.00 | 1,720.00 | 1,718.05 | 91,907 |
| 2024-04-30 | 1,760.00 | 1,808.00 | 1,730.00 | 1,736.00 | 1,734.03 | 159,146 |
| 2024-04-29 | 1,650.00 | 1,722.00 | 1,650.00 | 1,714.00 | 1,712.06 | 222,686 |
| 2024-04-26 | 1,634.00 | 1,694.09 | 1,634.00 | 1,694.00 | 1,692.08 | 95,957 |
| 2024-04-25 | 1,680.00 | 1,693.30 | 1,656.00 | 1,670.00 | 1,668.11 | 61,465 |
| 2024-04-24 | 1,680.00 | 1,698.00 | 1,670.00 | 1,688.00 | 1,686.09 | 74,631 |
| 2024-04-23 | 1,676.00 | 1,696.00 | 1,666.00 | 1,678.00 | 1,676.10 | 119,819 |
| 2024-04-22 | 1,648.00 | 1,678.08 | 1,615.84 | 1,678.00 | 1,676.10 | 114,917 |
| 2024-04-19 | 1,576.00 | 1,620.00 | 1,563.88 | 1,616.00 | 1,614.17 | 147,971 |
| 2024-04-18 | 1,620.00 | 1,656.00 | 1,578.00 | 1,586.00 | 1,584.20 | 81,759 |
| 2024-04-17 | 1,626.00 | 1,642.00 | 1,612.00 | 1,618.00 | 1,616.16 | 78,186 |
| 2024-04-16 | 1,624.00 | 1,654.00 | 1,622.00 | 1,628.00 | 1,626.15 | 122,805 |
| 2024-04-15 | 1,648.00 | 1,666.00 | 1,636.00 | 1,648.00 | 1,646.13 | 77,959 |
| 2024-04-12 | 1,676.00 | 1,676.00 | 1,626.00 | 1,654.00 | 1,652.12 | 136,364 |
| 2024-04-11 | 1,640.00 | 1,672.00 | 1,608.00 | 1,622.00 | 1,620.16 | 250,704 |
| 2024-04-10 | 1,648.00 | 1,684.00 | 1,617.98 | 1,640.00 | 1,638.14 | 111,845 |
| 2024-04-09 | 1,618.00 | 1,670.00 | 1,618.00 | 1,646.00 | 1,644.13 | 311,468 |
| 2024-04-08 | 1,662.00 | 1,662.00 | 1,626.52 | 1,660.00 | 1,658.12 | 90,838 |
| 2024-04-05 | 1,650.00 | 1,650.00 | 1,629.92 | 1,630.00 | 1,628.15 | 76,130 |
| 2024-04-04 | 1,662.00 | 1,662.00 | 1,638.00 | 1,650.00 | 1,648.13 | 67,308 |
| 2024-04-03 | 1,630.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,654.12 | 197,390 |
| 2024-04-02 | 1,660.00 | 1,660.00 | 1,600.00 | 1,638.00 | 1,636.14 | 140,069 |
| 2024-03-28 | 1,604.00 | 1,640.00 | 1,588.00 | 1,628.00 | 1,626.15 | 133,702 |
| 2024-03-27 | 1,576.00 | 1,610.00 | 1,574.00 | 1,606.00 | 1,604.18 | 68,243 |
| 2024-03-26 | 1,554.00 | 1,576.08 | 1,522.00 | 1,576.00 | 1,574.21 | 58,832 |
| 2024-03-25 | 1,580.00 | 1,606.00 | 1,554.00 | 1,564.00 | 1,562.23 | 89,764 |
| 2024-03-22 | 1,570.00 | 1,606.00 | 1,562.00 | 1,584.00 | 1,582.20 | 77,704 |
| 2024-03-21 | 1,590.00 | 1,590.00 | 1,554.00 | 1,570.00 | 1,568.22 | 111,546 |
| 2024-03-20 | 1,518.00 | 1,558.00 | 1,498.00 | 1,554.00 | 1,552.24 | 85,746 |
| 2024-03-19 | 1,548.00 | 1,556.00 | 1,511.92 | 1,512.00 | 1,510.28 | 77,310 |
| 2024-03-18 | 1,514.00 | 1,578.00 | 1,514.00 | 1,548.00 | 1,546.24 | 218,640 |
| 2024-03-15 | 1,538.00 | 1,538.00 | 1,502.84 | 1,504.00 | 1,502.29 | 164,154 |
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.