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%WTI102.89▼ 0.37%
← TEP.LSE stock page

Telecom Plus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-112,145.002,150.002,110.002,115.002,111.30146,496
2022-10-102,210.002,285.002,110.002,155.002,151.2392,719
2022-10-072,300.002,300.002,230.002,230.002,226.10376,794
2022-10-062,285.002,285.002,225.002,255.002,251.05134,441
2022-10-052,290.002,290.002,222.702,230.002,226.10148,550
2022-10-042,180.002,275.002,152.532,260.002,256.04219,348
2022-10-032,105.002,145.001,985.632,140.002,136.25471,821
2022-09-301,648.001,726.001,648.001,726.001,722.98134,426
2022-09-291,722.001,722.001,650.001,686.001,683.05368,378
2022-09-281,688.001,732.001,654.751,708.001,705.01165,351
2022-09-271,698.001,738.001,698.001,704.001,701.02103,419
2022-09-261,736.001,744.561,698.881,734.001,730.96105,781
2022-09-231,762.001,784.461,694.001,750.001,746.94122,617
2022-09-221,768.001,784.001,746.001,766.001,762.9153,133
2022-09-211,776.001,804.001,724.301,780.001,776.8897,124
2022-09-201,812.001,812.001,750.601,752.001,748.9359,151
2022-09-161,728.001,800.001,728.001,794.001,790.86335,318
2022-09-151,736.001,737.201,720.001,730.001,726.97170,120
2022-09-141,780.001,780.001,732.001,732.001,728.97144,526
2022-09-131,796.001,826.001,770.001,770.001,766.90259,936
2022-09-121,790.001,816.001,749.721,790.001,786.87139,292
2022-09-091,814.001,822.121,784.501,792.001,788.86243,283
2022-09-081,914.001,914.001,816.001,816.001,812.82118,765
2022-09-071,842.001,898.001,831.321,876.001,872.72177,188
2022-09-061,866.001,920.001,844.001,844.001,840.77103,764
2022-09-051,922.001,922.001,848.001,878.001,874.71101,886
2022-09-021,876.001,904.001,844.001,902.001,898.6752,523
2022-09-011,940.001,960.001,860.001,870.001,866.7386,964
2022-08-311,944.001,980.001,918.001,950.001,946.59213,009
2022-08-302,050.002,050.001,957.501,974.001,970.5487,967
2022-08-261,980.002,035.001,980.002,005.002,001.4968,324
2022-08-252,040.002,050.001,978.301,994.001,990.51102,388
2022-08-242,055.002,059.501,983.502,030.002,026.45184,822
2022-08-232,050.002,065.002,018.182,055.002,051.4078,101
2022-08-222,100.002,115.002,061.882,070.002,066.3867,214
2022-08-192,155.002,155.002,102.002,115.002,111.3056,104
2022-08-182,100.002,135.002,050.002,125.002,121.2858,651
2022-08-172,125.002,165.002,077.502,090.002,086.3493,519
2022-08-162,165.002,165.002,115.002,130.002,126.2762,427
2022-08-152,110.002,130.002,095.002,125.002,121.2848,645
2022-08-122,135.002,202.562,094.632,115.002,111.30104,074
2022-08-112,140.002,170.252,100.002,130.002,126.27511,697
2022-08-102,190.002,190.002,130.002,145.002,141.2467,144
2022-08-092,095.002,190.002,095.002,190.002,186.1789,066
2022-08-082,165.002,170.002,091.262,100.002,096.32114,380
2022-08-052,215.002,215.002,140.122,150.002,146.24139,342
2022-08-042,220.002,230.002,160.002,200.002,196.15136,704
2022-08-032,195.002,255.002,185.002,220.002,216.11227,736
2022-08-022,250.002,255.002,225.002,250.002,246.0696,713
2022-08-012,255.002,265.002,230.002,245.002,241.0761,867
2022-07-292,220.002,255.002,210.002,250.002,246.06104,121
2022-07-282,245.002,245.002,175.002,210.002,206.13204,419
2022-07-272,215.002,215.002,179.532,200.002,196.15150,494
2022-07-262,240.002,240.002,170.002,190.002,186.17100,149
2022-07-252,190.002,195.002,120.002,190.002,186.1794,778
2022-07-222,180.002,195.002,120.082,180.002,176.18112,467
2022-07-212,135.002,195.002,130.002,165.002,161.21177,753
2022-07-202,135.002,145.002,105.002,125.002,121.28413,645
2022-07-192,155.002,155.002,103.752,120.002,116.29188,462
2022-07-182,135.002,142.002,080.002,140.002,136.25106,472
← NewerPage 18 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.