Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,920.00 | 1,922.00 | 1,882.00 | 1,890.00 | 1,886.95 | 53,923 |
| 2023-03-30 | 1,922.00 | 1,948.00 | 1,920.00 | 1,934.00 | 1,930.88 | 70,374 |
| 2023-03-29 | 1,884.00 | 1,926.00 | 1,878.00 | 1,926.00 | 1,922.89 | 66,826 |
| 2023-03-28 | 1,910.00 | 1,952.00 | 1,870.00 | 1,884.00 | 1,880.96 | 119,013 |
| 2023-03-27 | 1,958.00 | 1,958.00 | 1,912.00 | 1,934.00 | 1,930.88 | 88,426 |
| 2023-03-24 | 1,880.00 | 1,940.00 | 1,859.20 | 1,940.00 | 1,936.87 | 180,090 |
| 2023-03-23 | 1,922.00 | 1,934.00 | 1,888.00 | 1,898.00 | 1,894.94 | 26,930 |
| 2023-03-22 | 1,948.00 | 1,957.84 | 1,914.00 | 1,920.00 | 1,916.90 | 63,645 |
| 2023-03-21 | 1,910.00 | 1,964.00 | 1,862.00 | 1,964.00 | 1,960.83 | 89,472 |
| 2023-03-20 | 1,870.00 | 1,912.00 | 1,864.00 | 1,904.00 | 1,900.93 | 163,907 |
| 2023-03-17 | 1,920.00 | 1,934.00 | 1,882.00 | 1,900.00 | 1,896.93 | 309,241 |
| 2023-03-16 | 1,890.00 | 1,944.00 | 1,860.00 | 1,918.00 | 1,914.90 | 88,258 |
| 2023-03-15 | 1,942.00 | 1,948.00 | 1,876.00 | 1,888.00 | 1,884.95 | 202,139 |
| 2023-03-14 | 1,956.00 | 1,956.00 | 1,890.00 | 1,930.00 | 1,926.88 | 81,222 |
| 2023-03-13 | 1,968.00 | 1,968.00 | 1,900.00 | 1,904.00 | 1,900.93 | 82,837 |
| 2023-03-10 | 1,890.00 | 1,924.00 | 1,882.00 | 1,914.00 | 1,910.91 | 131,068 |
| 2023-03-09 | 1,936.00 | 1,957.44 | 1,902.00 | 1,926.00 | 1,922.89 | 81,177 |
| 2023-03-08 | 1,950.00 | 1,950.00 | 1,898.68 | 1,942.00 | 1,938.87 | 57,838 |
| 2023-03-07 | 1,872.00 | 1,932.50 | 1,872.00 | 1,916.00 | 1,912.91 | 83,832 |
| 2023-03-06 | 1,896.00 | 1,926.00 | 1,874.00 | 1,894.00 | 1,890.94 | 84,354 |
| 2023-03-03 | 1,928.00 | 1,930.00 | 1,888.00 | 1,888.00 | 1,884.95 | 93,110 |
| 2023-03-02 | 1,900.00 | 1,940.00 | 1,852.00 | 1,908.00 | 1,904.92 | 312,696 |
| 2023-03-01 | 1,770.00 | 1,882.00 | 1,752.56 | 1,880.00 | 1,876.97 | 183,256 |
| 2023-02-28 | 1,790.00 | 1,800.00 | 1,742.00 | 1,760.00 | 1,757.16 | 252,575 |
| 2023-02-27 | 1,790.00 | 1,812.00 | 1,783.32 | 1,800.00 | 1,797.09 | 46,209 |
| 2023-02-24 | 1,812.00 | 1,826.00 | 1,780.00 | 1,794.00 | 1,791.10 | 43,590 |
| 2023-02-23 | 1,822.00 | 1,826.00 | 1,808.00 | 1,822.00 | 1,819.06 | 46,501 |
| 2023-02-22 | 1,834.00 | 1,836.00 | 1,749.40 | 1,814.00 | 1,811.07 | 142,737 |
| 2023-02-21 | 1,834.00 | 1,868.00 | 1,830.00 | 1,842.00 | 1,839.03 | 170,677 |
| 2023-02-20 | 1,866.00 | 1,880.00 | 1,840.21 | 1,846.00 | 1,843.02 | 37,220 |
| 2023-02-17 | 1,856.00 | 1,876.00 | 1,818.00 | 1,868.00 | 1,864.98 | 47,093 |
| 2023-02-16 | 1,842.00 | 1,876.00 | 1,842.00 | 1,866.00 | 1,862.99 | 42,492 |
| 2023-02-15 | 1,874.00 | 1,884.00 | 1,848.00 | 1,866.00 | 1,862.99 | 58,749 |
| 2023-02-14 | 1,882.00 | 1,912.00 | 1,837.60 | 1,884.00 | 1,880.96 | 81,745 |
| 2023-02-13 | 1,908.00 | 1,932.00 | 1,886.00 | 1,886.00 | 1,882.96 | 129,944 |
| 2023-02-10 | 1,944.00 | 1,980.00 | 1,898.00 | 1,916.00 | 1,912.91 | 191,762 |
| 2023-02-09 | 1,978.00 | 1,990.00 | 1,944.00 | 1,982.00 | 1,978.80 | 262,528 |
| 2023-02-08 | 1,920.00 | 1,966.68 | 1,912.00 | 1,962.00 | 1,958.83 | 344,769 |
| 2023-02-07 | 1,916.00 | 1,954.00 | 1,890.00 | 1,914.00 | 1,910.91 | 64,637 |
| 2023-02-06 | 1,906.00 | 1,952.00 | 1,892.50 | 1,942.00 | 1,938.87 | 170,877 |
| 2023-02-03 | 1,950.00 | 1,956.18 | 1,912.00 | 1,912.00 | 1,908.91 | 68,739 |
| 2023-02-02 | 1,976.00 | 1,988.00 | 1,954.00 | 1,960.00 | 1,956.84 | 60,145 |
| 2023-02-01 | 1,946.00 | 2,030.00 | 1,946.00 | 1,974.00 | 1,970.81 | 73,300 |
| 2023-01-31 | 2,025.00 | 2,025.00 | 1,988.00 | 1,998.00 | 1,994.78 | 69,664 |
| 2023-01-30 | 2,050.00 | 2,060.00 | 2,005.00 | 2,030.00 | 2,026.72 | 65,915 |
| 2023-01-27 | 2,035.00 | 2,065.00 | 2,020.00 | 2,060.00 | 2,056.68 | 100,685 |
| 2023-01-26 | 2,040.00 | 2,045.00 | 2,000.05 | 2,035.00 | 2,031.72 | 123,133 |
| 2023-01-25 | 2,025.00 | 2,060.19 | 2,010.95 | 2,040.00 | 2,036.71 | 71,795 |
| 2023-01-24 | 2,090.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,021.73 | 166,056 |
| 2023-01-23 | 2,045.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,036.71 | 167,867 |
| 2023-01-20 | 2,055.00 | 2,055.00 | 2,007.40 | 2,040.00 | 2,036.71 | 101,164 |
| 2023-01-19 | 2,090.00 | 2,090.00 | 2,007.41 | 2,030.00 | 2,026.72 | 43,014 |
| 2023-01-18 | 2,025.00 | 2,056.90 | 2,015.00 | 2,040.00 | 2,036.71 | 53,938 |
| 2023-01-17 | 2,115.00 | 2,155.00 | 2,035.00 | 2,035.00 | 2,031.72 | 87,819 |
| 2023-01-16 | 2,145.00 | 2,150.00 | 2,097.00 | 2,110.00 | 2,106.59 | 26,071 |
| 2023-01-13 | 2,185.00 | 2,185.00 | 2,130.00 | 2,130.00 | 2,126.56 | 82,239 |
| 2023-01-12 | 2,075.00 | 2,190.00 | 2,050.00 | 2,155.00 | 2,151.52 | 151,660 |
| 2023-01-11 | 2,020.00 | 2,085.00 | 1,986.00 | 2,065.00 | 2,061.67 | 130,628 |
| 2023-01-10 | 2,000.00 | 2,010.00 | 1,976.00 | 2,005.00 | 2,001.76 | 75,119 |
| 2023-01-09 | 2,060.00 | 2,075.00 | 1,981.03 | 2,000.00 | 1,996.77 | 157,701 |
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.