Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 2,075.00 | 2,114.52 | 2,060.00 | 2,105.00 | 2,101.31 | 194,476 |
| 2022-07-14 | 2,040.00 | 2,085.00 | 2,025.00 | 2,080.00 | 2,076.36 | 116,626 |
| 2022-07-13 | 2,120.00 | 2,120.00 | 2,055.00 | 2,080.00 | 2,076.06 | 82,883 |
| 2022-07-12 | 2,045.00 | 2,085.00 | 2,045.00 | 2,070.00 | 2,066.08 | 58,622 |
| 2022-07-11 | 1,994.00 | 2,070.00 | 1,991.68 | 2,060.00 | 2,056.10 | 121,065 |
| 2022-07-08 | 2,015.00 | 2,028.45 | 2,007.66 | 2,020.00 | 2,016.17 | 116,795 |
| 2022-07-07 | 2,000.00 | 2,010.00 | 1,982.00 | 2,010.00 | 2,006.19 | 143,758 |
| 2022-07-06 | 1,970.00 | 1,998.00 | 1,954.00 | 1,980.00 | 1,976.25 | 189,421 |
| 2022-07-05 | 1,984.00 | 1,998.00 | 1,962.00 | 1,962.00 | 1,958.28 | 114,961 |
| 2022-07-04 | 1,998.00 | 1,998.00 | 1,974.00 | 1,980.00 | 1,976.25 | 121,745 |
| 2022-07-01 | 1,944.00 | 1,970.00 | 1,938.00 | 1,970.00 | 1,966.27 | 79,911 |
| 2022-06-30 | 1,964.00 | 1,978.00 | 1,932.00 | 1,956.00 | 1,952.29 | 113,374 |
| 2022-06-29 | 1,954.00 | 1,970.95 | 1,924.00 | 1,964.00 | 1,960.28 | 184,970 |
| 2022-06-28 | 1,932.00 | 1,986.00 | 1,930.00 | 1,978.00 | 1,974.25 | 107,872 |
| 2022-06-27 | 1,924.00 | 1,956.00 | 1,906.00 | 1,946.00 | 1,942.31 | 105,376 |
| 2022-06-24 | 1,892.00 | 1,924.00 | 1,863.52 | 1,914.00 | 1,910.37 | 228,675 |
| 2022-06-23 | 1,794.00 | 1,872.00 | 1,794.00 | 1,864.00 | 1,860.47 | 139,488 |
| 2022-06-22 | 1,808.00 | 1,850.00 | 1,786.00 | 1,838.00 | 1,834.52 | 143,622 |
| 2022-06-21 | 1,842.00 | 1,894.00 | 1,748.00 | 1,824.00 | 1,820.54 | 271,046 |
| 2022-06-20 | 1,752.00 | 1,780.00 | 1,752.00 | 1,768.00 | 1,764.65 | 68,195 |
| 2022-06-17 | 1,756.00 | 1,772.99 | 1,720.00 | 1,758.00 | 1,754.67 | 401,204 |
| 2022-06-16 | 1,792.00 | 1,838.00 | 1,764.00 | 1,764.00 | 1,760.66 | 225,888 |
| 2022-06-15 | 1,808.00 | 1,812.00 | 1,768.00 | 1,782.00 | 1,778.62 | 140,929 |
| 2022-06-14 | 1,752.00 | 1,772.34 | 1,732.00 | 1,766.00 | 1,762.65 | 154,720 |
| 2022-06-13 | 1,728.00 | 1,760.00 | 1,714.00 | 1,750.00 | 1,746.68 | 82,432 |
| 2022-06-10 | 1,762.00 | 1,768.00 | 1,718.00 | 1,738.00 | 1,734.71 | 115,809 |
| 2022-06-09 | 1,752.00 | 1,764.00 | 1,738.00 | 1,760.00 | 1,756.67 | 74,640 |
| 2022-06-08 | 1,750.00 | 1,756.00 | 1,734.00 | 1,744.00 | 1,740.70 | 201,946 |
| 2022-06-07 | 1,726.00 | 1,750.00 | 1,714.80 | 1,748.00 | 1,744.69 | 242,551 |
| 2022-06-06 | 1,708.00 | 1,724.00 | 1,666.00 | 1,720.00 | 1,716.74 | 225,129 |
| 2022-06-01 | 1,700.00 | 1,712.00 | 1,664.00 | 1,674.00 | 1,670.83 | 61,105 |
| 2022-05-31 | 1,676.00 | 1,698.00 | 1,654.00 | 1,680.00 | 1,676.82 | 100,481 |
| 2022-05-30 | 1,692.00 | 1,700.00 | 1,638.00 | 1,674.00 | 1,670.83 | 57,065 |
| 2022-05-27 | 1,654.00 | 1,680.00 | 1,650.00 | 1,676.00 | 1,672.82 | 37,851 |
| 2022-05-26 | 1,664.00 | 1,682.00 | 1,656.00 | 1,678.00 | 1,674.82 | 42,840 |
| 2022-05-25 | 1,686.00 | 1,686.00 | 1,651.20 | 1,670.00 | 1,666.84 | 75,908 |
| 2022-05-24 | 1,634.00 | 1,670.00 | 1,612.00 | 1,670.00 | 1,666.84 | 576,720 |
| 2022-05-23 | 1,606.00 | 1,662.00 | 1,606.00 | 1,642.00 | 1,638.89 | 38,106 |
| 2022-05-20 | 1,608.00 | 1,634.00 | 1,602.00 | 1,622.00 | 1,618.93 | 64,785 |
| 2022-05-19 | 1,614.00 | 1,630.00 | 1,584.00 | 1,600.00 | 1,596.97 | 56,848 |
| 2022-05-18 | 1,610.00 | 1,664.00 | 1,610.00 | 1,628.00 | 1,624.92 | 83,801 |
| 2022-05-17 | 1,612.00 | 1,621.20 | 1,572.00 | 1,604.00 | 1,600.96 | 73,242 |
| 2022-05-16 | 1,570.00 | 1,594.00 | 1,568.00 | 1,578.00 | 1,575.01 | 90,269 |
| 2022-05-13 | 1,580.00 | 1,580.00 | 1,538.00 | 1,580.00 | 1,577.01 | 89,778 |
| 2022-05-12 | 1,562.00 | 1,578.00 | 1,552.00 | 1,570.00 | 1,567.03 | 56,620 |
| 2022-05-11 | 1,588.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,577.01 | 232,330 |
| 2022-05-10 | 1,588.00 | 1,594.00 | 1,542.00 | 1,586.00 | 1,583.00 | 139,722 |
| 2022-05-09 | 1,620.00 | 1,634.00 | 1,556.00 | 1,562.00 | 1,559.04 | 58,028 |
| 2022-05-06 | 1,700.00 | 1,700.00 | 1,624.00 | 1,634.00 | 1,630.90 | 81,833 |
| 2022-05-05 | 1,674.00 | 1,688.00 | 1,660.00 | 1,668.00 | 1,664.84 | 146,947 |
| 2022-05-04 | 1,650.00 | 1,668.59 | 1,632.00 | 1,660.00 | 1,656.85 | 184,625 |
| 2022-05-03 | 1,638.00 | 1,672.00 | 1,632.00 | 1,664.00 | 1,660.85 | 290,124 |
| 2022-04-29 | 1,632.00 | 1,672.00 | 1,607.24 | 1,662.00 | 1,658.85 | 91,766 |
| 2022-04-28 | 1,572.00 | 1,648.00 | 1,564.00 | 1,636.00 | 1,632.90 | 91,538 |
| 2022-04-27 | 1,498.00 | 1,564.00 | 1,498.00 | 1,530.00 | 1,527.10 | 148,390 |
| 2022-04-26 | 1,512.00 | 1,536.00 | 1,506.00 | 1,528.00 | 1,525.10 | 70,727 |
| 2022-04-25 | 1,480.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,497.16 | 80,324 |
| 2022-04-22 | 1,478.00 | 1,522.00 | 1,478.00 | 1,504.00 | 1,501.15 | 51,165 |
| 2022-04-21 | 1,514.00 | 1,520.00 | 1,494.00 | 1,514.00 | 1,511.13 | 78,065 |
| 2022-04-20 | 1,492.00 | 1,520.00 | 1,492.00 | 1,518.00 | 1,515.12 | 90,361 |
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.