Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,470.00 | 1,488.00 | 1,450.00 | 1,456.00 | 1,453.24 | 73,094 |
| 2022-01-21 | 1,484.00 | 1,496.00 | 1,468.00 | 1,484.00 | 1,481.19 | 134,327 |
| 2022-01-20 | 1,524.00 | 1,524.00 | 1,490.00 | 1,490.00 | 1,487.18 | 63,712 |
| 2022-01-19 | 1,470.00 | 1,510.00 | 1,470.00 | 1,498.00 | 1,495.16 | 81,849 |
| 2022-01-18 | 1,508.00 | 1,514.00 | 1,490.00 | 1,508.00 | 1,505.14 | 70,138 |
| 2022-01-17 | 1,540.00 | 1,576.00 | 1,506.00 | 1,512.00 | 1,509.14 | 77,461 |
| 2022-01-14 | 1,520.00 | 1,544.00 | 1,516.00 | 1,536.00 | 1,533.09 | 25,440 |
| 2022-01-13 | 1,566.00 | 1,566.00 | 1,524.00 | 1,534.00 | 1,531.09 | 44,184 |
| 2022-01-12 | 1,524.00 | 1,542.00 | 1,508.29 | 1,534.00 | 1,531.09 | 48,507 |
| 2022-01-11 | 1,534.00 | 1,548.00 | 1,522.00 | 1,528.00 | 1,525.10 | 141,415 |
| 2022-01-10 | 1,498.00 | 1,566.00 | 1,498.00 | 1,534.00 | 1,531.09 | 40,159 |
| 2022-01-07 | 1,536.00 | 1,548.29 | 1,521.06 | 1,542.00 | 1,539.08 | 51,933 |
| 2022-01-06 | 1,562.00 | 1,586.00 | 1,532.00 | 1,538.00 | 1,535.09 | 234,722 |
| 2022-01-05 | 1,652.00 | 1,652.00 | 1,584.00 | 1,584.00 | 1,581.00 | 94,278 |
| 2022-01-04 | 1,618.00 | 1,626.00 | 1,596.00 | 1,612.00 | 1,608.95 | 133,324 |
| 2021-12-31 | 1,596.00 | 1,628.00 | 1,564.00 | 1,586.00 | 1,583.00 | 10,660 |
| 2021-12-30 | 1,648.00 | 1,648.00 | 1,590.00 | 1,590.00 | 1,586.99 | 89,383 |
| 2021-12-29 | 1,572.00 | 1,616.00 | 1,564.25 | 1,604.00 | 1,600.96 | 161,122 |
| 2021-12-24 | 1,558.00 | 1,584.36 | 1,534.00 | 1,568.00 | 1,565.03 | 21,042 |
| 2021-12-23 | 1,590.00 | 1,596.00 | 1,578.00 | 1,578.00 | 1,575.01 | 48,199 |
| 2021-12-22 | 1,550.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,586.99 | 109,238 |
| 2021-12-21 | 1,594.00 | 1,594.00 | 1,548.87 | 1,568.00 | 1,565.03 | 300,696 |
| 2021-12-20 | 1,592.00 | 1,592.00 | 1,536.64 | 1,574.00 | 1,571.02 | 132,133 |
| 2021-12-17 | 1,540.00 | 1,558.00 | 1,522.00 | 1,558.00 | 1,555.05 | 211,653 |
| 2021-12-16 | 1,540.00 | 1,540.00 | 1,520.00 | 1,526.00 | 1,523.11 | 184,708 |
| 2021-12-15 | 1,540.00 | 1,540.00 | 1,510.00 | 1,532.00 | 1,529.10 | 123,353 |
| 2021-12-14 | 1,502.00 | 1,528.00 | 1,502.00 | 1,514.00 | 1,511.13 | 188,838 |
| 2021-12-13 | 1,540.00 | 1,540.00 | 1,509.32 | 1,514.00 | 1,511.13 | 75,515 |
| 2021-12-10 | 1,510.00 | 1,526.00 | 1,510.00 | 1,518.00 | 1,515.12 | 69,440 |
| 2021-12-09 | 1,526.00 | 1,532.00 | 1,508.00 | 1,520.00 | 1,517.12 | 100,038 |
| 2021-12-08 | 1,520.00 | 1,522.00 | 1,506.00 | 1,514.00 | 1,511.13 | 154,940 |
| 2021-12-07 | 1,482.00 | 1,520.00 | 1,474.00 | 1,510.00 | 1,507.14 | 217,633 |
| 2021-12-06 | 1,456.00 | 1,484.00 | 1,452.00 | 1,478.00 | 1,475.20 | 74,487 |
| 2021-12-03 | 1,456.00 | 1,456.00 | 1,434.00 | 1,456.00 | 1,453.24 | 314,214 |
| 2021-12-02 | 1,440.00 | 1,458.00 | 1,432.00 | 1,440.00 | 1,437.27 | 219,654 |
| 2021-12-01 | 1,478.00 | 1,478.00 | 1,434.00 | 1,468.00 | 1,464.95 | 407,609 |
| 2021-11-30 | 1,438.00 | 1,464.00 | 1,432.00 | 1,432.00 | 1,429.02 | 2,657,423 |
| 2021-11-29 | 1,466.00 | 1,480.00 | 1,446.00 | 1,460.00 | 1,456.97 | 150,355 |
| 2021-11-26 | 1,424.00 | 1,466.00 | 1,424.00 | 1,446.00 | 1,442.99 | 243,519 |
| 2021-11-25 | 1,456.00 | 1,476.00 | 1,440.00 | 1,450.00 | 1,446.99 | 188,508 |
| 2021-11-24 | 1,490.00 | 1,530.79 | 1,442.00 | 1,450.00 | 1,446.99 | 230,609 |
| 2021-11-23 | 1,326.00 | 1,504.00 | 1,290.06 | 1,498.00 | 1,494.89 | 404,571 |
| 2021-11-22 | 1,288.00 | 1,304.00 | 1,280.80 | 1,296.00 | 1,293.31 | 38,918 |
| 2021-11-19 | 1,290.00 | 1,309.72 | 1,260.00 | 1,274.00 | 1,271.35 | 171,054 |
| 2021-11-18 | 1,264.00 | 1,289.83 | 1,264.00 | 1,288.00 | 1,285.32 | 51,371 |
| 2021-11-17 | 1,284.00 | 1,304.00 | 1,278.00 | 1,284.00 | 1,281.33 | 71,909 |
| 2021-11-16 | 1,332.00 | 1,336.79 | 1,304.00 | 1,304.00 | 1,301.29 | 79,296 |
| 2021-11-15 | 1,368.00 | 1,368.00 | 1,332.00 | 1,338.00 | 1,335.22 | 52,456 |
| 2021-11-12 | 1,316.00 | 1,347.60 | 1,316.00 | 1,342.00 | 1,339.21 | 116,693 |
| 2021-11-11 | 1,310.00 | 1,346.00 | 1,309.87 | 1,332.00 | 1,329.23 | 51,043 |
| 2021-11-10 | 1,290.00 | 1,338.00 | 1,290.00 | 1,328.00 | 1,325.24 | 49,275 |
| 2021-11-09 | 1,276.00 | 1,324.00 | 1,276.00 | 1,312.00 | 1,309.27 | 111,154 |
| 2021-11-08 | 1,298.00 | 1,306.00 | 1,272.00 | 1,306.00 | 1,303.29 | 103,499 |
| 2021-11-05 | 1,288.00 | 1,306.00 | 1,266.00 | 1,286.00 | 1,283.33 | 55,935 |
| 2021-11-04 | 1,266.00 | 1,298.00 | 1,266.00 | 1,288.00 | 1,285.32 | 250,541 |
| 2021-11-03 | 1,254.00 | 1,270.00 | 1,248.00 | 1,266.00 | 1,263.37 | 91,259 |
| 2021-11-02 | 1,270.00 | 1,270.00 | 1,254.00 | 1,256.00 | 1,253.39 | 53,617 |
| 2021-11-01 | 1,238.00 | 1,274.00 | 1,238.00 | 1,264.00 | 1,261.37 | 71,652 |
| 2021-10-29 | 1,258.00 | 1,262.00 | 1,242.00 | 1,248.00 | 1,245.41 | 71,314 |
| 2021-10-28 | 1,248.00 | 1,268.00 | 1,248.00 | 1,254.00 | 1,251.39 | 82,116 |
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.