Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,670.00 | 1,710.00 | 1,652.00 | 1,690.00 | 1,687.27 | 309,541 |
| 2023-06-29 | 1,680.00 | 1,692.18 | 1,646.00 | 1,656.00 | 1,653.33 | 124,044 |
| 2023-06-28 | 1,632.00 | 1,683.64 | 1,623.76 | 1,674.00 | 1,671.30 | 433,162 |
| 2023-06-27 | 1,510.00 | 1,708.00 | 1,462.00 | 1,642.00 | 1,639.35 | 363,517 |
| 2023-06-26 | 1,494.00 | 1,544.00 | 1,494.00 | 1,510.00 | 1,507.56 | 139,009 |
| 2023-06-23 | 1,520.00 | 1,561.00 | 1,514.00 | 1,518.00 | 1,515.55 | 89,510 |
| 2023-06-22 | 1,568.00 | 1,580.00 | 1,518.00 | 1,530.00 | 1,527.53 | 97,831 |
| 2023-06-21 | 1,508.00 | 1,556.00 | 1,496.53 | 1,552.00 | 1,549.49 | 87,494 |
| 2023-06-20 | 1,580.00 | 1,588.00 | 1,530.00 | 1,542.00 | 1,539.51 | 111,590 |
| 2023-06-19 | 1,536.00 | 1,592.00 | 1,526.00 | 1,586.00 | 1,583.44 | 470,403 |
| 2023-06-16 | 1,496.00 | 1,560.00 | 1,496.00 | 1,538.00 | 1,535.52 | 316,229 |
| 2023-06-15 | 1,500.00 | 1,554.00 | 1,498.00 | 1,526.00 | 1,523.54 | 196,576 |
| 2023-06-14 | 1,462.00 | 1,510.00 | 1,462.00 | 1,500.00 | 1,497.58 | 693,230 |
| 2023-06-13 | 1,468.00 | 1,483.12 | 1,450.00 | 1,472.00 | 1,469.62 | 411,164 |
| 2023-06-12 | 1,478.00 | 1,488.00 | 1,442.00 | 1,464.00 | 1,461.64 | 253,975 |
| 2023-06-09 | 1,472.00 | 1,500.00 | 1,468.00 | 1,486.00 | 1,483.60 | 82,428 |
| 2023-06-08 | 1,514.00 | 1,514.00 | 1,498.00 | 1,504.00 | 1,501.57 | 61,619 |
| 2023-06-07 | 1,526.00 | 1,534.00 | 1,500.00 | 1,506.00 | 1,503.57 | 87,734 |
| 2023-06-06 | 1,560.00 | 1,560.00 | 1,516.00 | 1,530.00 | 1,527.53 | 125,841 |
| 2023-06-05 | 1,512.00 | 1,546.00 | 1,494.00 | 1,514.00 | 1,511.56 | 434,862 |
| 2023-06-02 | 1,508.00 | 1,541.95 | 1,494.82 | 1,530.00 | 1,527.53 | 327,563 |
| 2023-06-01 | 1,534.00 | 1,560.00 | 1,526.00 | 1,532.00 | 1,529.53 | 84,614 |
| 2023-05-31 | 1,546.00 | 1,562.00 | 1,520.00 | 1,520.00 | 1,517.55 | 553,862 |
| 2023-05-30 | 1,586.00 | 1,593.00 | 1,538.00 | 1,540.00 | 1,537.51 | 562,487 |
| 2023-05-26 | 1,610.00 | 1,614.97 | 1,542.00 | 1,548.00 | 1,545.50 | 89,799 |
| 2023-05-25 | 1,644.00 | 1,650.00 | 1,596.00 | 1,596.00 | 1,593.42 | 125,810 |
| 2023-05-24 | 1,688.00 | 1,688.00 | 1,606.00 | 1,624.00 | 1,621.38 | 106,337 |
| 2023-05-23 | 1,712.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,677.29 | 42,057 |
| 2023-05-22 | 1,740.00 | 1,754.00 | 1,698.00 | 1,698.00 | 1,695.26 | 152,692 |
| 2023-05-19 | 1,716.00 | 1,742.00 | 1,716.00 | 1,742.00 | 1,739.19 | 70,416 |
| 2023-05-18 | 1,766.00 | 1,786.73 | 1,707.76 | 1,732.00 | 1,729.20 | 56,634 |
| 2023-05-17 | 1,808.00 | 1,818.75 | 1,752.65 | 1,754.00 | 1,751.17 | 97,056 |
| 2023-05-16 | 1,808.00 | 1,828.00 | 1,801.76 | 1,822.00 | 1,819.06 | 122,984 |
| 2023-05-15 | 1,800.00 | 1,826.00 | 1,792.24 | 1,814.00 | 1,811.07 | 210,809 |
| 2023-05-12 | 1,760.00 | 1,808.00 | 1,760.00 | 1,792.00 | 1,789.11 | 98,859 |
| 2023-05-11 | 1,762.00 | 1,808.00 | 1,760.00 | 1,794.00 | 1,791.10 | 108,892 |
| 2023-05-10 | 1,710.00 | 1,776.00 | 1,704.65 | 1,772.00 | 1,769.14 | 105,968 |
| 2023-05-09 | 1,770.00 | 1,778.00 | 1,690.00 | 1,704.00 | 1,701.25 | 155,541 |
| 2023-05-05 | 1,754.00 | 1,772.00 | 1,705.92 | 1,766.00 | 1,763.15 | 118,935 |
| 2023-05-04 | 1,772.00 | 1,794.98 | 1,742.42 | 1,752.00 | 1,749.17 | 76,589 |
| 2023-05-03 | 1,798.00 | 1,804.00 | 1,738.23 | 1,748.00 | 1,745.18 | 109,081 |
| 2023-05-02 | 1,860.00 | 1,860.00 | 1,762.00 | 1,770.00 | 1,767.14 | 129,616 |
| 2023-04-28 | 1,882.00 | 1,922.00 | 1,796.20 | 1,806.00 | 1,803.09 | 132,203 |
| 2023-04-27 | 1,958.00 | 1,966.00 | 1,864.00 | 1,864.00 | 1,860.99 | 154,154 |
| 2023-04-26 | 1,948.00 | 1,952.00 | 1,906.59 | 1,940.00 | 1,936.87 | 54,918 |
| 2023-04-25 | 1,900.00 | 1,932.00 | 1,900.00 | 1,924.00 | 1,920.89 | 282,242 |
| 2023-04-24 | 1,900.00 | 1,942.59 | 1,900.00 | 1,916.00 | 1,912.91 | 43,957 |
| 2023-04-21 | 1,920.00 | 1,948.50 | 1,898.00 | 1,918.00 | 1,914.90 | 53,799 |
| 2023-04-20 | 1,966.00 | 1,992.00 | 1,922.00 | 1,924.00 | 1,920.89 | 524,243 |
| 2023-04-19 | 1,936.00 | 1,990.00 | 1,930.00 | 1,972.00 | 1,968.82 | 82,834 |
| 2023-04-18 | 2,025.00 | 2,025.00 | 1,926.00 | 1,944.00 | 1,940.86 | 130,614 |
| 2023-04-17 | 1,980.00 | 2,010.00 | 1,960.00 | 1,976.00 | 1,972.81 | 53,705 |
| 2023-04-14 | 1,946.00 | 1,982.00 | 1,945.50 | 1,966.00 | 1,962.83 | 71,157 |
| 2023-04-13 | 1,940.00 | 1,954.00 | 1,918.00 | 1,950.00 | 1,946.85 | 154,850 |
| 2023-04-12 | 1,910.00 | 1,922.00 | 1,894.00 | 1,922.00 | 1,918.90 | 62,223 |
| 2023-04-11 | 1,910.00 | 1,920.00 | 1,898.00 | 1,910.00 | 1,906.92 | 122,768 |
| 2023-04-06 | 1,820.00 | 1,906.00 | 1,820.00 | 1,904.00 | 1,900.93 | 39,001 |
| 2023-04-05 | 1,872.00 | 1,918.00 | 1,833.52 | 1,860.00 | 1,857.00 | 89,341 |
| 2023-04-04 | 1,858.00 | 1,902.00 | 1,814.00 | 1,890.00 | 1,886.95 | 109,768 |
| 2023-04-03 | 1,894.00 | 1,918.00 | 1,814.00 | 1,854.00 | 1,851.01 | 191,592 |
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.