Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,510.00 | 1,532.00 | 1,502.00 | 1,516.00 | 1,514.28 | 151,524 |
| 2023-12-15 | 1,524.00 | 1,540.00 | 1,510.00 | 1,516.00 | 1,514.28 | 214,222 |
| 2023-12-14 | 1,496.00 | 1,552.00 | 1,496.00 | 1,518.00 | 1,516.28 | 160,136 |
| 2023-12-13 | 1,468.00 | 1,498.00 | 1,466.82 | 1,474.00 | 1,472.33 | 120,040 |
| 2023-12-12 | 1,500.00 | 1,540.00 | 1,470.00 | 1,472.00 | 1,470.33 | 127,233 |
| 2023-12-11 | 1,494.00 | 1,550.99 | 1,486.00 | 1,504.00 | 1,502.29 | 440,713 |
| 2023-12-08 | 1,540.00 | 1,564.00 | 1,524.00 | 1,526.00 | 1,524.27 | 52,902 |
| 2023-12-07 | 1,550.00 | 1,570.00 | 1,534.00 | 1,540.00 | 1,538.25 | 181,580 |
| 2023-12-06 | 1,550.00 | 1,578.00 | 1,546.00 | 1,550.00 | 1,548.24 | 304,925 |
| 2023-12-05 | 1,520.00 | 1,563.40 | 1,512.00 | 1,556.00 | 1,554.23 | 559,462 |
| 2023-12-04 | 1,510.00 | 1,550.00 | 1,510.00 | 1,526.00 | 1,524.27 | 456,814 |
| 2023-12-01 | 1,540.00 | 1,561.90 | 1,510.00 | 1,518.00 | 1,516.28 | 254,755 |
| 2023-11-30 | 1,618.00 | 1,646.00 | 1,514.00 | 1,532.00 | 1,530.26 | 433,052 |
| 2023-11-29 | 1,620.00 | 1,668.00 | 1,620.00 | 1,640.00 | 1,637.78 | 105,959 |
| 2023-11-28 | 1,660.00 | 1,705.93 | 1,606.00 | 1,626.00 | 1,623.80 | 132,348 |
| 2023-11-27 | 1,660.00 | 1,686.00 | 1,636.00 | 1,642.00 | 1,639.78 | 94,893 |
| 2023-11-24 | 1,702.00 | 1,702.00 | 1,650.00 | 1,654.00 | 1,651.76 | 64,803 |
| 2023-11-23 | 1,680.00 | 1,684.00 | 1,638.00 | 1,666.00 | 1,663.74 | 70,057 |
| 2023-11-22 | 1,590.00 | 1,662.00 | 1,590.00 | 1,648.00 | 1,645.77 | 111,441 |
| 2023-11-21 | 1,720.00 | 1,733.94 | 1,576.00 | 1,582.00 | 1,579.86 | 176,120 |
| 2023-11-20 | 1,690.00 | 1,716.00 | 1,676.00 | 1,702.00 | 1,699.70 | 64,129 |
| 2023-11-17 | 1,714.00 | 1,714.00 | 1,662.00 | 1,698.00 | 1,695.70 | 68,382 |
| 2023-11-16 | 1,668.00 | 1,702.00 | 1,652.00 | 1,672.00 | 1,669.74 | 103,725 |
| 2023-11-15 | 1,660.00 | 1,730.00 | 1,656.00 | 1,676.00 | 1,673.73 | 82,597 |
| 2023-11-14 | 1,636.00 | 1,664.00 | 1,600.00 | 1,650.00 | 1,647.77 | 94,319 |
| 2023-11-13 | 1,622.00 | 1,640.00 | 1,584.00 | 1,608.00 | 1,605.82 | 51,886 |
| 2023-11-10 | 1,592.00 | 1,642.00 | 1,566.00 | 1,592.00 | 1,589.85 | 45,825 |
| 2023-11-09 | 1,582.00 | 1,602.00 | 1,582.00 | 1,592.00 | 1,589.85 | 42,017 |
| 2023-11-08 | 1,578.00 | 1,604.00 | 1,570.00 | 1,590.00 | 1,587.85 | 266,697 |
| 2023-11-07 | 1,622.00 | 1,656.00 | 1,564.00 | 1,580.00 | 1,577.86 | 108,827 |
| 2023-11-06 | 1,666.00 | 1,666.00 | 1,613.99 | 1,650.00 | 1,647.77 | 122,644 |
| 2023-11-03 | 1,658.00 | 1,658.00 | 1,615.52 | 1,646.00 | 1,643.77 | 58,007 |
| 2023-11-02 | 1,608.00 | 1,644.00 | 1,583.61 | 1,618.00 | 1,615.81 | 106,685 |
| 2023-11-01 | 1,564.00 | 1,576.00 | 1,536.00 | 1,576.00 | 1,573.87 | 144,518 |
| 2023-10-31 | 1,506.00 | 1,568.00 | 1,506.00 | 1,544.00 | 1,541.91 | 77,429 |
| 2023-10-30 | 1,508.00 | 1,556.00 | 1,500.00 | 1,530.00 | 1,527.93 | 88,545 |
| 2023-10-27 | 1,480.00 | 1,502.00 | 1,470.00 | 1,490.00 | 1,487.98 | 27,671 |
| 2023-10-26 | 1,476.00 | 1,496.00 | 1,465.80 | 1,480.00 | 1,478.00 | 58,509 |
| 2023-10-25 | 1,458.00 | 1,494.00 | 1,450.00 | 1,476.00 | 1,474.00 | 90,379 |
| 2023-10-24 | 1,474.00 | 1,499.10 | 1,466.00 | 1,496.00 | 1,493.97 | 46,300 |
| 2023-10-23 | 1,460.00 | 1,500.00 | 1,428.00 | 1,470.00 | 1,468.01 | 69,572 |
| 2023-10-20 | 1,498.00 | 1,498.00 | 1,446.00 | 1,464.00 | 1,462.02 | 94,374 |
| 2023-10-19 | 1,486.00 | 1,500.00 | 1,468.00 | 1,480.00 | 1,478.00 | 60,345 |
| 2023-10-18 | 1,546.00 | 1,584.00 | 1,470.00 | 1,484.00 | 1,481.99 | 84,808 |
| 2023-10-17 | 1,570.00 | 1,570.00 | 1,530.00 | 1,546.00 | 1,543.91 | 220,924 |
| 2023-10-16 | 1,522.00 | 1,552.00 | 1,516.00 | 1,550.00 | 1,547.90 | 171,955 |
| 2023-10-13 | 1,548.00 | 1,558.00 | 1,508.00 | 1,508.00 | 1,505.96 | 91,686 |
| 2023-10-12 | 1,510.00 | 1,566.00 | 1,506.00 | 1,540.00 | 1,537.92 | 70,576 |
| 2023-10-11 | 1,602.00 | 1,609.92 | 1,508.00 | 1,512.00 | 1,509.95 | 162,299 |
| 2023-10-10 | 1,552.00 | 1,568.00 | 1,517.04 | 1,564.00 | 1,561.88 | 144,561 |
| 2023-10-09 | 1,508.00 | 1,528.01 | 1,474.00 | 1,504.00 | 1,501.96 | 64,023 |
| 2023-10-06 | 1,476.00 | 1,513.08 | 1,470.00 | 1,502.00 | 1,499.97 | 99,206 |
| 2023-10-05 | 1,470.00 | 1,504.00 | 1,463.09 | 1,490.00 | 1,487.98 | 67,069 |
| 2023-10-04 | 1,412.00 | 1,486.00 | 1,412.00 | 1,470.00 | 1,468.01 | 95,864 |
| 2023-10-03 | 1,442.00 | 1,460.00 | 1,425.50 | 1,448.00 | 1,446.04 | 129,228 |
| 2023-10-02 | 1,484.00 | 1,511.49 | 1,422.00 | 1,454.00 | 1,452.03 | 71,314 |
| 2023-09-29 | 1,420.00 | 1,506.00 | 1,420.00 | 1,490.00 | 1,487.98 | 88,701 |
| 2023-09-28 | 1,504.00 | 1,504.00 | 1,442.00 | 1,450.00 | 1,448.04 | 46,725 |
| 2023-09-27 | 1,468.00 | 1,502.00 | 1,464.17 | 1,486.00 | 1,483.99 | 56,376 |
| 2023-09-26 | 1,496.00 | 1,516.00 | 1,456.00 | 1,476.00 | 1,474.00 | 143,350 |
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.