Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,492.00 | 1,520.00 | 1,492.00 | 1,518.00 | 1,515.12 | 90,361 |
| 2022-04-19 | 1,514.00 | 1,528.00 | 1,490.00 | 1,506.00 | 1,503.15 | 63,877 |
| 2022-04-14 | 1,522.00 | 1,526.00 | 1,508.63 | 1,520.00 | 1,517.12 | 342,766 |
| 2022-04-13 | 1,506.00 | 1,532.00 | 1,491.50 | 1,526.00 | 1,523.11 | 50,151 |
| 2022-04-12 | 1,524.00 | 1,534.00 | 1,504.44 | 1,524.00 | 1,521.11 | 52,745 |
| 2022-04-11 | 1,516.00 | 1,566.00 | 1,507.90 | 1,530.00 | 1,527.10 | 48,208 |
| 2022-04-08 | 1,542.00 | 1,548.00 | 1,514.88 | 1,532.00 | 1,529.10 | 132,712 |
| 2022-04-07 | 1,594.00 | 1,594.00 | 1,534.00 | 1,538.00 | 1,535.09 | 58,977 |
| 2022-04-06 | 1,586.00 | 1,586.00 | 1,548.00 | 1,550.00 | 1,547.06 | 140,655 |
| 2022-04-05 | 1,526.00 | 1,556.00 | 1,518.00 | 1,556.00 | 1,553.05 | 51,825 |
| 2022-04-04 | 1,512.00 | 1,540.00 | 1,488.00 | 1,530.00 | 1,527.10 | 54,317 |
| 2022-04-01 | 1,528.00 | 1,542.00 | 1,507.28 | 1,526.00 | 1,523.11 | 61,088 |
| 2022-03-31 | 1,536.00 | 1,546.00 | 1,517.65 | 1,530.00 | 1,527.10 | 59,056 |
| 2022-03-30 | 1,532.00 | 1,546.00 | 1,516.00 | 1,520.00 | 1,517.12 | 49,495 |
| 2022-03-29 | 1,526.00 | 1,536.49 | 1,511.35 | 1,528.00 | 1,525.10 | 34,042 |
| 2022-03-28 | 1,550.00 | 1,556.00 | 1,518.00 | 1,522.00 | 1,519.12 | 73,755 |
| 2022-03-25 | 1,540.00 | 1,552.46 | 1,528.00 | 1,530.00 | 1,527.10 | 40,695 |
| 2022-03-24 | 1,526.00 | 1,546.86 | 1,526.00 | 1,530.00 | 1,527.10 | 64,844 |
| 2022-03-23 | 1,536.00 | 1,541.05 | 1,502.00 | 1,520.00 | 1,517.12 | 92,354 |
| 2022-03-22 | 1,528.00 | 1,546.00 | 1,506.00 | 1,546.00 | 1,543.07 | 65,740 |
| 2022-03-21 | 1,500.00 | 1,535.40 | 1,464.00 | 1,524.00 | 1,521.11 | 184,325 |
| 2022-03-18 | 1,476.00 | 1,481.78 | 1,446.00 | 1,460.00 | 1,457.23 | 382,622 |
| 2022-03-17 | 1,452.00 | 1,472.00 | 1,444.00 | 1,472.00 | 1,469.21 | 583,373 |
| 2022-03-16 | 1,476.00 | 1,476.00 | 1,438.51 | 1,450.00 | 1,447.25 | 153,943 |
| 2022-03-15 | 1,452.00 | 1,482.00 | 1,425.00 | 1,438.00 | 1,435.28 | 197,438 |
| 2022-03-14 | 1,394.00 | 1,456.00 | 1,394.00 | 1,456.00 | 1,453.24 | 36,845 |
| 2022-03-11 | 1,454.00 | 1,462.00 | 1,424.00 | 1,440.00 | 1,437.27 | 128,831 |
| 2022-03-10 | 1,378.00 | 1,448.00 | 1,378.00 | 1,430.00 | 1,427.29 | 42,640 |
| 2022-03-09 | 1,326.00 | 1,422.00 | 1,326.00 | 1,422.00 | 1,419.31 | 73,331 |
| 2022-03-08 | 1,288.00 | 1,374.00 | 1,288.00 | 1,372.00 | 1,369.40 | 78,647 |
| 2022-03-07 | 1,324.00 | 1,338.00 | 1,262.00 | 1,322.00 | 1,319.50 | 65,236 |
| 2022-03-04 | 1,354.00 | 1,372.00 | 1,336.00 | 1,336.00 | 1,333.47 | 81,459 |
| 2022-03-03 | 1,380.00 | 1,418.00 | 1,360.00 | 1,362.00 | 1,359.42 | 46,016 |
| 2022-03-02 | 1,438.00 | 1,438.00 | 1,381.21 | 1,410.00 | 1,407.33 | 49,282 |
| 2022-03-01 | 1,420.00 | 1,448.00 | 1,396.00 | 1,404.00 | 1,401.34 | 63,102 |
| 2022-02-28 | 1,432.00 | 1,458.00 | 1,402.14 | 1,450.00 | 1,447.25 | 75,926 |
| 2022-02-25 | 1,356.00 | 1,432.00 | 1,356.00 | 1,424.00 | 1,421.30 | 79,602 |
| 2022-02-24 | 1,436.00 | 1,446.00 | 1,376.00 | 1,376.00 | 1,373.39 | 63,663 |
| 2022-02-23 | 1,478.00 | 1,486.00 | 1,452.00 | 1,464.00 | 1,461.23 | 77,394 |
| 2022-02-22 | 1,448.00 | 1,484.00 | 1,442.00 | 1,472.00 | 1,469.21 | 135,998 |
| 2022-02-21 | 1,442.00 | 1,496.00 | 1,442.00 | 1,486.00 | 1,483.18 | 40,475 |
| 2022-02-18 | 1,464.00 | 1,498.00 | 1,460.00 | 1,474.00 | 1,471.21 | 42,306 |
| 2022-02-17 | 1,462.00 | 1,477.40 | 1,452.10 | 1,462.00 | 1,459.23 | 64,902 |
| 2022-02-16 | 1,432.00 | 1,468.00 | 1,432.00 | 1,460.00 | 1,457.23 | 63,190 |
| 2022-02-15 | 1,470.00 | 1,480.00 | 1,462.00 | 1,470.00 | 1,467.21 | 43,152 |
| 2022-02-14 | 1,486.00 | 1,496.00 | 1,456.00 | 1,466.00 | 1,463.22 | 64,361 |
| 2022-02-11 | 1,490.00 | 1,506.00 | 1,478.00 | 1,500.00 | 1,497.16 | 39,628 |
| 2022-02-10 | 1,498.00 | 1,524.00 | 1,494.52 | 1,504.00 | 1,501.15 | 48,839 |
| 2022-02-09 | 1,504.00 | 1,518.00 | 1,496.00 | 1,506.00 | 1,503.15 | 68,937 |
| 2022-02-08 | 1,484.00 | 1,502.00 | 1,478.00 | 1,490.00 | 1,487.18 | 49,325 |
| 2022-02-07 | 1,518.00 | 1,518.80 | 1,475.80 | 1,490.00 | 1,487.18 | 70,394 |
| 2022-02-04 | 1,532.00 | 1,548.00 | 1,494.00 | 1,510.00 | 1,507.14 | 41,470 |
| 2022-02-03 | 1,554.00 | 1,568.00 | 1,520.00 | 1,520.00 | 1,517.12 | 83,184 |
| 2022-02-02 | 1,538.00 | 1,576.00 | 1,526.00 | 1,568.00 | 1,565.03 | 54,260 |
| 2022-02-01 | 1,510.00 | 1,532.00 | 1,508.83 | 1,522.00 | 1,519.12 | 121,025 |
| 2022-01-31 | 1,498.00 | 1,520.00 | 1,494.00 | 1,502.00 | 1,499.15 | 91,884 |
| 2022-01-28 | 1,494.00 | 1,516.00 | 1,486.00 | 1,486.00 | 1,483.18 | 107,905 |
| 2022-01-27 | 1,470.00 | 1,526.00 | 1,470.00 | 1,512.00 | 1,509.14 | 177,703 |
| 2022-01-26 | 1,452.00 | 1,514.00 | 1,452.00 | 1,504.00 | 1,501.15 | 39,550 |
| 2022-01-25 | 1,474.00 | 1,488.00 | 1,440.00 | 1,488.00 | 1,485.18 | 169,333 |
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.