Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,518.00 | 1,522.00 | 1,499.85 | 1,510.00 | 1,508.29 | 80,988 |
| 2024-03-13 | 1,510.00 | 1,518.00 | 1,501.99 | 1,502.00 | 1,500.30 | 120,788 |
| 2024-03-12 | 1,534.00 | 1,534.00 | 1,505.85 | 1,506.00 | 1,504.29 | 64,505 |
| 2024-03-11 | 1,518.00 | 1,530.00 | 1,502.00 | 1,516.00 | 1,514.28 | 67,937 |
| 2024-03-08 | 1,514.00 | 1,552.00 | 1,500.00 | 1,522.00 | 1,520.27 | 59,492 |
| 2024-03-07 | 1,508.00 | 1,530.00 | 1,496.00 | 1,514.00 | 1,512.28 | 84,132 |
| 2024-03-06 | 1,534.00 | 1,542.00 | 1,496.00 | 1,500.00 | 1,498.30 | 132,862 |
| 2024-03-05 | 1,500.00 | 1,506.00 | 1,458.00 | 1,496.00 | 1,494.30 | 55,029 |
| 2024-03-04 | 1,518.00 | 1,518.00 | 1,454.00 | 1,462.00 | 1,460.34 | 252,850 |
| 2024-03-01 | 1,450.00 | 1,494.00 | 1,450.00 | 1,492.00 | 1,490.31 | 55,632 |
| 2024-02-29 | 1,488.00 | 1,508.00 | 1,452.00 | 1,462.00 | 1,460.34 | 252,590 |
| 2024-02-28 | 1,500.00 | 1,511.56 | 1,475.93 | 1,476.00 | 1,474.33 | 113,864 |
| 2024-02-27 | 1,478.00 | 1,502.15 | 1,460.00 | 1,502.00 | 1,500.30 | 110,661 |
| 2024-02-26 | 1,480.00 | 1,500.00 | 1,452.00 | 1,460.00 | 1,458.34 | 234,625 |
| 2024-02-23 | 1,466.00 | 1,488.07 | 1,454.00 | 1,488.00 | 1,486.31 | 120,112 |
| 2024-02-22 | 1,474.00 | 1,478.00 | 1,450.00 | 1,458.00 | 1,456.35 | 105,807 |
| 2024-02-21 | 1,464.00 | 1,486.00 | 1,444.00 | 1,468.00 | 1,466.33 | 77,853 |
| 2024-02-20 | 1,470.00 | 1,474.00 | 1,434.00 | 1,462.00 | 1,460.34 | 111,139 |
| 2024-02-19 | 1,460.00 | 1,476.00 | 1,448.00 | 1,470.00 | 1,468.33 | 182,956 |
| 2024-02-16 | 1,424.00 | 1,460.07 | 1,424.00 | 1,460.00 | 1,458.34 | 163,234 |
| 2024-02-15 | 1,420.00 | 1,448.00 | 1,420.00 | 1,424.00 | 1,422.38 | 465,552 |
| 2024-02-14 | 1,424.00 | 1,446.00 | 1,412.00 | 1,414.00 | 1,412.40 | 189,482 |
| 2024-02-13 | 1,416.00 | 1,446.00 | 1,404.86 | 1,424.00 | 1,422.38 | 228,842 |
| 2024-02-12 | 1,404.00 | 1,428.00 | 1,392.00 | 1,416.00 | 1,414.39 | 419,322 |
| 2024-02-09 | 1,406.00 | 1,411.80 | 1,387.93 | 1,388.00 | 1,386.43 | 189,386 |
| 2024-02-08 | 1,408.00 | 1,415.20 | 1,384.00 | 1,396.00 | 1,394.42 | 220,914 |
| 2024-02-07 | 1,398.00 | 1,420.00 | 1,383.86 | 1,384.00 | 1,382.43 | 110,030 |
| 2024-02-06 | 1,370.00 | 1,404.36 | 1,356.00 | 1,400.00 | 1,398.41 | 437,813 |
| 2024-02-05 | 1,398.00 | 1,418.68 | 1,361.93 | 1,362.00 | 1,360.45 | 157,168 |
| 2024-02-02 | 1,448.00 | 1,448.00 | 1,379.20 | 1,398.00 | 1,396.41 | 206,093 |
| 2024-02-01 | 1,454.00 | 1,464.00 | 1,409.93 | 1,410.00 | 1,408.40 | 173,615 |
| 2024-01-31 | 1,420.00 | 1,470.00 | 1,416.00 | 1,454.00 | 1,452.35 | 121,720 |
| 2024-01-30 | 1,442.00 | 1,456.00 | 1,420.00 | 1,422.00 | 1,420.39 | 161,689 |
| 2024-01-29 | 1,538.00 | 1,552.00 | 1,432.00 | 1,440.00 | 1,438.37 | 212,883 |
| 2024-01-26 | 1,528.00 | 1,553.04 | 1,518.00 | 1,536.00 | 1,534.26 | 89,585 |
| 2024-01-25 | 1,530.00 | 1,560.00 | 1,506.00 | 1,522.00 | 1,520.27 | 60,492 |
| 2024-01-24 | 1,548.00 | 1,550.00 | 1,514.00 | 1,522.00 | 1,520.27 | 57,774 |
| 2024-01-23 | 1,520.00 | 1,548.00 | 1,510.00 | 1,518.00 | 1,516.28 | 87,498 |
| 2024-01-22 | 1,550.00 | 1,564.00 | 1,509.70 | 1,510.00 | 1,508.29 | 85,022 |
| 2024-01-19 | 1,552.00 | 1,553.60 | 1,520.00 | 1,530.00 | 1,528.26 | 125,323 |
| 2024-01-18 | 1,528.00 | 1,550.71 | 1,518.00 | 1,534.00 | 1,532.26 | 154,292 |
| 2024-01-17 | 1,544.00 | 1,554.49 | 1,504.00 | 1,524.00 | 1,522.27 | 79,168 |
| 2024-01-16 | 1,508.00 | 1,554.00 | 1,508.00 | 1,532.00 | 1,530.26 | 224,761 |
| 2024-01-15 | 1,510.00 | 1,538.00 | 1,488.00 | 1,518.00 | 1,516.28 | 101,140 |
| 2024-01-12 | 1,540.00 | 1,552.02 | 1,510.00 | 1,540.00 | 1,538.25 | 86,336 |
| 2024-01-11 | 1,530.00 | 1,544.00 | 1,508.00 | 1,510.00 | 1,508.29 | 278,026 |
| 2024-01-10 | 1,536.00 | 1,536.00 | 1,517.85 | 1,520.00 | 1,518.28 | 115,276 |
| 2024-01-09 | 1,532.00 | 1,550.00 | 1,512.00 | 1,532.00 | 1,530.26 | 59,822 |
| 2024-01-08 | 1,526.00 | 1,558.00 | 1,504.00 | 1,532.00 | 1,530.26 | 178,656 |
| 2024-01-05 | 1,556.00 | 1,560.00 | 1,504.00 | 1,530.00 | 1,528.26 | 95,082 |
| 2024-01-04 | 1,546.00 | 1,556.00 | 1,517.48 | 1,550.00 | 1,548.24 | 170,287 |
| 2024-01-03 | 1,554.00 | 1,586.00 | 1,530.00 | 1,536.00 | 1,534.26 | 201,127 |
| 2024-01-02 | 1,610.00 | 1,632.00 | 1,550.00 | 1,564.00 | 1,562.23 | 296,488 |
| 2023-12-29 | 1,628.00 | 1,628.00 | 1,602.00 | 1,612.00 | 1,610.17 | 66,543 |
| 2023-12-28 | 1,554.00 | 1,622.00 | 1,554.00 | 1,594.00 | 1,592.19 | 142,788 |
| 2023-12-27 | 1,638.00 | 1,638.00 | 1,584.00 | 1,586.00 | 1,584.20 | 119,167 |
| 2023-12-22 | 1,580.00 | 1,612.00 | 1,576.00 | 1,610.00 | 1,608.17 | 67,158 |
| 2023-12-21 | 1,574.00 | 1,610.00 | 1,573.89 | 1,594.00 | 1,592.19 | 154,507 |
| 2023-12-20 | 1,562.00 | 1,588.00 | 1,544.00 | 1,576.00 | 1,574.21 | 178,036 |
| 2023-12-19 | 1,532.00 | 1,548.00 | 1,524.02 | 1,544.00 | 1,542.25 | 118,305 |
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.