Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,976.00 | 2,050.00 | 1,976.00 | 2,035.00 | 2,033.60 | 111,693 |
| 2025-05-22 | 1,972.00 | 2,035.00 | 1,972.00 | 2,035.00 | 2,033.60 | 59,918 |
| 2025-05-21 | 1,970.00 | 2,030.00 | 1,970.00 | 2,030.00 | 2,028.60 | 71,474 |
| 2025-05-20 | 2,015.00 | 2,030.60 | 2,010.00 | 2,025.00 | 2,023.61 | 58,978 |
| 2025-05-19 | 2,030.00 | 2,030.00 | 1,986.00 | 2,015.00 | 2,013.61 | 129,984 |
| 2025-05-16 | 1,980.00 | 2,005.00 | 1,978.00 | 2,000.00 | 1,998.63 | 104,927 |
| 2025-05-15 | 1,950.00 | 2,000.00 | 1,932.00 | 1,978.00 | 1,976.64 | 59,791 |
| 2025-05-14 | 1,912.00 | 1,988.00 | 1,912.00 | 1,960.00 | 1,958.65 | 52,051 |
| 2025-05-13 | 2,000.00 | 2,000.00 | 1,950.00 | 1,952.00 | 1,950.66 | 83,874 |
| 2025-05-12 | 2,000.00 | 2,010.00 | 1,946.00 | 1,962.00 | 1,960.65 | 124,382 |
| 2025-05-09 | 1,960.00 | 2,005.00 | 1,934.00 | 2,000.00 | 1,998.63 | 102,309 |
| 2025-05-08 | 1,986.00 | 2,000.00 | 1,932.00 | 1,956.00 | 1,954.66 | 120,301 |
| 2025-05-07 | 1,926.00 | 1,982.00 | 1,908.00 | 1,980.00 | 1,978.64 | 253,004 |
| 2025-05-06 | 1,900.00 | 1,940.00 | 1,890.00 | 1,922.00 | 1,920.68 | 328,582 |
| 2025-05-02 | 1,900.00 | 1,902.00 | 1,874.00 | 1,900.00 | 1,898.69 | 109,550 |
| 2025-05-01 | 1,900.00 | 1,900.00 | 1,874.00 | 1,888.00 | 1,886.70 | 86,212 |
| 2025-04-30 | 1,850.00 | 1,900.00 | 1,850.00 | 1,892.00 | 1,890.70 | 162,140 |
| 2025-04-29 | 1,858.00 | 1,902.40 | 1,857.66 | 1,892.00 | 1,890.70 | 180,672 |
| 2025-04-28 | 1,832.00 | 1,866.00 | 1,826.00 | 1,858.00 | 1,856.72 | 104,209 |
| 2025-04-25 | 1,860.00 | 1,860.00 | 1,820.00 | 1,832.00 | 1,830.74 | 318,890 |
| 2025-04-24 | 1,818.00 | 1,842.00 | 1,806.00 | 1,842.00 | 1,840.73 | 164,035 |
| 2025-04-23 | 1,826.00 | 1,830.00 | 1,802.00 | 1,814.00 | 1,812.75 | 250,752 |
| 2025-04-22 | 1,800.00 | 1,818.00 | 1,758.00 | 1,812.00 | 1,810.75 | 94,293 |
| 2025-04-17 | 1,730.00 | 1,786.00 | 1,728.00 | 1,776.00 | 1,774.78 | 97,817 |
| 2025-04-16 | 1,714.00 | 1,744.00 | 1,708.00 | 1,740.00 | 1,738.80 | 69,127 |
| 2025-04-15 | 1,722.00 | 1,744.00 | 1,716.00 | 1,726.00 | 1,724.81 | 155,963 |
| 2025-04-14 | 1,638.00 | 1,710.00 | 1,638.00 | 1,710.00 | 1,708.82 | 67,650 |
| 2025-04-11 | 1,668.00 | 1,686.00 | 1,632.00 | 1,680.00 | 1,678.85 | 105,279 |
| 2025-04-10 | 1,684.00 | 1,698.00 | 1,622.00 | 1,666.00 | 1,664.85 | 200,069 |
| 2025-04-09 | 1,664.00 | 1,670.00 | 1,580.00 | 1,598.00 | 1,596.90 | 164,191 |
| 2025-04-08 | 1,696.00 | 1,704.03 | 1,680.00 | 1,686.00 | 1,684.84 | 330,676 |
| 2025-04-07 | 1,702.00 | 1,714.00 | 1,638.00 | 1,672.00 | 1,670.85 | 295,728 |
| 2025-04-04 | 1,782.00 | 1,782.00 | 1,692.00 | 1,700.00 | 1,698.83 | 179,498 |
| 2025-04-03 | 1,680.00 | 1,728.00 | 1,680.00 | 1,726.00 | 1,724.81 | 64,714 |
| 2025-04-02 | 1,700.00 | 1,712.00 | 1,694.00 | 1,712.00 | 1,710.82 | 184,255 |
| 2025-04-01 | 1,782.00 | 1,782.00 | 1,704.00 | 1,708.00 | 1,706.83 | 38,657 |
| 2025-03-31 | 1,800.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,738.80 | 106,185 |
| 2025-03-28 | 1,724.00 | 1,774.00 | 1,718.00 | 1,770.00 | 1,768.78 | 115,931 |
| 2025-03-27 | 1,754.00 | 1,754.00 | 1,706.00 | 1,722.00 | 1,720.82 | 143,098 |
| 2025-03-26 | 1,700.00 | 1,730.00 | 1,700.00 | 1,716.00 | 1,714.82 | 81,966 |
| 2025-03-25 | 1,744.00 | 1,766.00 | 1,712.00 | 1,724.00 | 1,722.81 | 57,129 |
| 2025-03-24 | 1,752.00 | 1,764.00 | 1,734.00 | 1,736.00 | 1,734.81 | 49,057 |
| 2025-03-21 | 1,756.00 | 1,756.00 | 1,737.20 | 1,748.00 | 1,746.80 | 623,918 |
| 2025-03-20 | 1,794.00 | 1,794.00 | 1,748.00 | 1,758.00 | 1,756.79 | 117,894 |
| 2025-03-19 | 1,710.00 | 1,762.00 | 1,710.00 | 1,754.00 | 1,752.79 | 121,072 |
| 2025-03-18 | 1,718.00 | 1,758.00 | 1,710.00 | 1,754.00 | 1,752.79 | 89,110 |
| 2025-03-17 | 1,760.00 | 1,760.00 | 1,704.00 | 1,714.00 | 1,712.82 | 97,506 |
| 2025-03-14 | 1,728.00 | 1,748.00 | 1,696.00 | 1,728.00 | 1,726.81 | 85,557 |
| 2025-03-13 | 1,670.00 | 1,732.00 | 1,670.00 | 1,718.00 | 1,716.82 | 70,977 |
| 2025-03-12 | 1,710.00 | 1,712.00 | 1,688.00 | 1,712.00 | 1,710.82 | 64,939 |
| 2025-03-11 | 1,724.00 | 1,746.00 | 1,690.00 | 1,692.00 | 1,690.84 | 69,287 |
| 2025-03-10 | 1,720.00 | 1,726.00 | 1,700.00 | 1,708.00 | 1,706.83 | 60,048 |
| 2025-03-07 | 1,678.00 | 1,706.00 | 1,678.00 | 1,704.00 | 1,702.83 | 54,511 |
| 2025-03-06 | 1,686.00 | 1,700.00 | 1,680.00 | 1,686.00 | 1,684.84 | 83,552 |
| 2025-03-05 | 1,702.00 | 1,710.00 | 1,684.00 | 1,690.00 | 1,688.84 | 69,679 |
| 2025-03-04 | 1,688.00 | 1,706.00 | 1,688.00 | 1,694.00 | 1,692.84 | 112,859 |
| 2025-03-03 | 1,730.00 | 1,730.00 | 1,690.00 | 1,698.00 | 1,696.83 | 315,624 |
| 2025-02-28 | 1,680.00 | 1,706.00 | 1,680.00 | 1,690.00 | 1,688.84 | 382,087 |
| 2025-02-27 | 1,738.00 | 1,738.00 | 1,693.28 | 1,698.00 | 1,696.83 | 44,124 |
| 2025-02-26 | 1,680.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,706.83 | 93,542 |
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.