Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,586.00 | 1,586.00 | 1,498.00 | 1,516.00 | 1,513.95 | 84,804 |
| 2023-09-22 | 1,570.00 | 1,572.00 | 1,543.33 | 1,556.00 | 1,553.89 | 82,161 |
| 2023-09-21 | 1,580.00 | 1,586.00 | 1,551.76 | 1,564.00 | 1,561.88 | 38,607 |
| 2023-09-20 | 1,578.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,587.85 | 44,124 |
| 2023-09-19 | 1,568.00 | 1,583.60 | 1,552.00 | 1,554.00 | 1,551.90 | 47,190 |
| 2023-09-18 | 1,576.00 | 1,584.00 | 1,538.00 | 1,570.00 | 1,567.87 | 65,468 |
| 2023-09-15 | 1,606.00 | 1,614.00 | 1,570.00 | 1,570.00 | 1,567.87 | 136,413 |
| 2023-09-14 | 1,560.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,597.83 | 78,599 |
| 2023-09-13 | 1,570.00 | 1,585.90 | 1,536.00 | 1,566.00 | 1,563.88 | 70,362 |
| 2023-09-12 | 1,558.00 | 1,578.00 | 1,532.00 | 1,570.00 | 1,567.87 | 49,940 |
| 2023-09-11 | 1,554.00 | 1,566.40 | 1,530.00 | 1,550.00 | 1,547.90 | 28,191 |
| 2023-09-08 | 1,576.00 | 1,576.00 | 1,532.00 | 1,544.00 | 1,541.91 | 89,659 |
| 2023-09-07 | 1,564.00 | 1,581.50 | 1,528.00 | 1,550.00 | 1,547.90 | 36,194 |
| 2023-09-06 | 1,584.00 | 1,608.00 | 1,548.00 | 1,550.00 | 1,547.90 | 43,993 |
| 2023-09-05 | 1,570.00 | 1,604.00 | 1,570.00 | 1,578.00 | 1,575.86 | 65,309 |
| 2023-09-04 | 1,618.00 | 1,618.00 | 1,584.00 | 1,590.00 | 1,587.85 | 73,334 |
| 2023-09-01 | 1,584.00 | 1,600.00 | 1,576.00 | 1,584.00 | 1,581.86 | 98,333 |
| 2023-08-31 | 1,576.00 | 1,602.00 | 1,576.00 | 1,590.00 | 1,587.85 | 247,110 |
| 2023-08-30 | 1,580.00 | 1,590.00 | 1,558.00 | 1,582.00 | 1,579.86 | 52,517 |
| 2023-08-29 | 1,600.00 | 1,618.00 | 1,576.00 | 1,588.00 | 1,585.85 | 52,370 |
| 2023-08-25 | 1,604.00 | 1,604.00 | 1,566.00 | 1,586.00 | 1,583.85 | 22,728 |
| 2023-08-24 | 1,572.00 | 1,615.28 | 1,554.00 | 1,568.00 | 1,565.88 | 46,329 |
| 2023-08-23 | 1,548.00 | 1,606.00 | 1,548.00 | 1,592.00 | 1,589.85 | 139,334 |
| 2023-08-22 | 1,518.00 | 1,576.00 | 1,518.00 | 1,556.00 | 1,553.89 | 67,800 |
| 2023-08-21 | 1,560.00 | 1,584.00 | 1,540.00 | 1,540.00 | 1,537.92 | 83,380 |
| 2023-08-18 | 1,582.00 | 1,596.00 | 1,544.00 | 1,580.00 | 1,577.86 | 52,350 |
| 2023-08-17 | 1,626.00 | 1,638.62 | 1,596.00 | 1,604.00 | 1,601.83 | 49,458 |
| 2023-08-16 | 1,584.00 | 1,650.00 | 1,584.00 | 1,634.00 | 1,631.79 | 69,143 |
| 2023-08-15 | 1,620.00 | 1,643.32 | 1,608.00 | 1,622.00 | 1,619.80 | 57,467 |
| 2023-08-14 | 1,708.00 | 1,708.00 | 1,632.00 | 1,632.00 | 1,629.79 | 244,419 |
| 2023-08-11 | 1,692.00 | 1,692.00 | 1,670.00 | 1,670.00 | 1,667.74 | 89,623 |
| 2023-08-10 | 1,666.00 | 1,682.00 | 1,664.00 | 1,682.00 | 1,679.72 | 81,142 |
| 2023-08-09 | 1,672.00 | 1,672.00 | 1,642.00 | 1,658.00 | 1,655.76 | 37,454 |
| 2023-08-08 | 1,662.00 | 1,672.00 | 1,644.00 | 1,650.00 | 1,647.77 | 79,688 |
| 2023-08-07 | 1,678.00 | 1,702.49 | 1,628.00 | 1,642.00 | 1,639.78 | 123,761 |
| 2023-08-04 | 1,626.00 | 1,694.00 | 1,626.00 | 1,676.00 | 1,673.73 | 115,719 |
| 2023-08-03 | 1,650.00 | 1,650.00 | 1,595.82 | 1,616.00 | 1,613.81 | 104,683 |
| 2023-08-02 | 1,668.00 | 1,670.00 | 1,632.00 | 1,656.00 | 1,653.76 | 106,773 |
| 2023-08-01 | 1,668.00 | 1,691.50 | 1,661.00 | 1,668.00 | 1,665.74 | 92,534 |
| 2023-07-31 | 1,678.00 | 1,700.00 | 1,654.00 | 1,664.00 | 1,661.75 | 94,776 |
| 2023-07-28 | 1,662.00 | 1,676.00 | 1,650.00 | 1,662.00 | 1,659.75 | 51,850 |
| 2023-07-27 | 1,688.00 | 1,696.55 | 1,648.00 | 1,660.00 | 1,657.75 | 106,735 |
| 2023-07-26 | 1,706.00 | 1,722.00 | 1,678.00 | 1,688.00 | 1,685.72 | 83,566 |
| 2023-07-25 | 1,690.00 | 1,712.00 | 1,671.20 | 1,712.00 | 1,709.68 | 138,236 |
| 2023-07-24 | 1,714.00 | 1,738.00 | 1,678.00 | 1,698.00 | 1,695.70 | 59,872 |
| 2023-07-21 | 1,702.00 | 1,712.00 | 1,688.00 | 1,692.00 | 1,689.71 | 163,750 |
| 2023-07-20 | 1,764.00 | 1,764.00 | 1,688.00 | 1,698.00 | 1,695.70 | 163,671 |
| 2023-07-19 | 1,724.00 | 1,767.40 | 1,708.00 | 1,764.00 | 1,761.15 | 359,105 |
| 2023-07-18 | 1,660.00 | 1,692.86 | 1,660.00 | 1,678.00 | 1,675.29 | 92,037 |
| 2023-07-17 | 1,670.00 | 1,702.00 | 1,660.00 | 1,678.00 | 1,675.29 | 59,405 |
| 2023-07-14 | 1,658.00 | 1,706.10 | 1,658.00 | 1,698.00 | 1,695.26 | 67,522 |
| 2023-07-13 | 1,690.00 | 1,710.43 | 1,660.00 | 1,702.00 | 1,699.25 | 146,371 |
| 2023-07-12 | 1,654.00 | 1,712.00 | 1,610.00 | 1,686.00 | 1,683.28 | 77,934 |
| 2023-07-11 | 1,640.00 | 1,671.32 | 1,638.00 | 1,648.00 | 1,645.34 | 113,157 |
| 2023-07-10 | 1,646.00 | 1,674.00 | 1,630.94 | 1,644.00 | 1,641.35 | 70,898 |
| 2023-07-07 | 1,640.00 | 1,658.00 | 1,626.00 | 1,650.00 | 1,647.34 | 154,997 |
| 2023-07-06 | 1,682.00 | 1,728.00 | 1,644.00 | 1,646.00 | 1,643.34 | 137,314 |
| 2023-07-05 | 1,710.00 | 1,734.00 | 1,706.00 | 1,708.00 | 1,705.24 | 82,639 |
| 2023-07-04 | 1,708.00 | 1,734.00 | 1,705.01 | 1,726.00 | 1,723.21 | 369,511 |
| 2023-07-03 | 1,688.00 | 1,750.00 | 1,687.02 | 1,726.00 | 1,723.21 | 109,011 |
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.