See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.10▼ 2.10%
← TEP.LSE stock page

Telecom Plus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-062,110.002,155.002,055.002,055.002,051.6881,669
2023-01-052,145.002,145.002,100.002,120.002,116.5870,883
2023-01-042,160.002,180.002,130.002,145.002,141.5474,748
2023-01-032,195.002,227.502,155.002,155.002,151.5284,714
2022-12-302,235.002,240.002,185.002,195.002,191.4618,262
2022-12-292,265.002,265.002,187.012,210.002,206.4341,186
2022-12-282,270.002,270.002,195.002,200.002,196.4552,961
2022-12-232,215.002,265.002,189.002,220.002,216.4226,872
2022-12-222,240.002,250.002,215.002,215.002,211.4231,722
2022-12-212,280.002,280.002,210.002,245.002,241.3888,166
2022-12-202,255.002,285.962,220.002,220.002,216.4276,547
2022-12-192,280.002,280.002,235.002,250.002,246.3747,706
2022-12-162,270.002,295.002,235.002,275.002,271.33234,227
2022-12-152,295.002,326.472,265.002,280.002,276.3250,822
2022-12-142,215.002,300.002,195.002,295.002,291.30107,650
2022-12-132,230.002,255.002,205.002,215.002,211.42154,712
2022-12-122,220.002,240.002,190.002,230.002,226.4072,318
2022-12-092,235.002,266.472,185.002,230.002,226.40105,453
2022-12-082,280.002,300.452,200.002,220.002,216.42168,452
2022-12-072,325.002,345.002,278.002,295.002,291.30251,883
2022-12-062,425.002,450.002,305.002,345.002,341.224,489,042
2022-12-052,375.002,435.002,369.432,435.002,431.0759,920
2022-12-022,485.002,510.002,400.002,410.002,406.1177,239
2022-12-012,445.002,505.002,440.002,500.002,495.9682,619
2022-11-302,440.002,530.002,440.002,485.002,480.65182,686
2022-11-292,495.002,508.002,463.022,485.002,480.6596,731
2022-11-282,425.002,505.002,400.002,490.002,485.6476,523
2022-11-252,480.002,525.002,450.002,490.002,485.64133,451
2022-11-242,450.002,470.002,390.002,470.002,465.68253,918
2022-11-232,400.002,420.002,305.002,400.002,395.80179,684
2022-11-222,440.002,470.002,300.002,345.002,340.89202,664
2022-11-212,280.002,335.002,252.022,335.002,330.9190,445
2022-11-182,225.002,300.002,225.002,280.002,276.01145,691
2022-11-172,255.002,285.002,230.002,285.002,281.0046,163
2022-11-162,230.002,290.002,225.002,265.002,261.0337,311
2022-11-152,245.002,280.002,235.002,275.002,271.0252,052
2022-11-142,260.002,279.562,240.002,265.002,261.0351,684
2022-11-112,320.002,328.002,245.002,245.002,241.07246,387
2022-11-102,275.002,320.002,222.512,315.002,310.9567,924
2022-11-092,190.002,245.002,155.002,245.002,241.0757,813
2022-11-082,200.002,205.002,155.002,175.002,171.1947,213
2022-11-072,185.002,236.852,164.552,185.002,181.1749,826
2022-11-042,195.002,225.002,172.502,195.002,191.1688,138
2022-11-032,195.002,223.952,160.002,170.002,166.2094,742
2022-11-022,195.002,215.002,155.002,195.002,191.16164,397
2022-11-012,155.002,205.002,125.002,160.002,156.22298,367
2022-10-312,105.002,130.002,095.122,125.002,121.2883,510
2022-10-282,080.002,125.002,020.002,120.002,116.2970,499
2022-10-272,080.002,080.002,025.002,050.002,046.4196,756
2022-10-262,050.002,090.002,020.002,065.002,061.38257,205
2022-10-251,980.002,035.001,968.002,035.002,031.44122,463
2022-10-242,005.002,010.001,978.001,980.001,976.5371,065
2022-10-211,938.001,980.001,934.001,976.001,972.5480,290
2022-10-202,020.002,022.941,974.001,986.001,982.52207,250
2022-10-192,095.002,095.002,000.002,025.002,021.4595,252
2022-10-182,110.002,110.002,040.002,050.002,046.41103,843
2022-10-172,095.002,130.002,094.002,100.002,096.32137,749
2022-10-142,115.002,130.002,075.002,095.002,091.3385,100
2022-10-132,130.002,130.002,030.002,095.002,091.3354,419
2022-10-122,075.002,110.002,020.002,085.002,081.35460,826
← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.1200 GBP
2025-12-040.3800 GBP
2025-07-240.5700 GBP
2024-12-050.3700 GBP
2024-08-010.4700 GBP
2023-11-300.3600 GBP
2023-07-200.4600 GBP
2022-12-010.3400 GBP
2022-07-140.3000 GBP
2021-12-020.2700 GBP
2021-07-080.3000 GBP
2020-11-260.2700 GBP
2020-07-090.3000 GBP
2019-11-280.2700 GBP
2019-07-110.2700 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.