Telecom Plus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,760.00 | 1,784.45 | 1,758.00 | 1,782.00 | 1,780.42 | 58,430 |
| 2024-11-27 | 1,794.00 | 1,810.00 | 1,752.00 | 1,760.00 | 1,758.44 | 102,255 |
| 2024-11-26 | 1,798.00 | 1,858.00 | 1,756.00 | 1,800.00 | 1,798.40 | 211,129 |
| 2024-11-25 | 1,766.00 | 1,766.00 | 1,736.00 | 1,762.00 | 1,760.44 | 162,906 |
| 2024-11-22 | 1,700.00 | 1,762.00 | 1,700.00 | 1,740.00 | 1,738.46 | 55,211 |
| 2024-11-21 | 1,734.00 | 1,764.00 | 1,720.24 | 1,740.00 | 1,738.46 | 36,139 |
| 2024-11-20 | 1,740.00 | 1,766.00 | 1,716.00 | 1,738.00 | 1,736.46 | 83,910 |
| 2024-11-19 | 1,736.00 | 1,774.00 | 1,732.00 | 1,752.00 | 1,750.45 | 49,395 |
| 2024-11-18 | 1,756.00 | 1,758.00 | 1,708.00 | 1,742.00 | 1,740.45 | 84,345 |
| 2024-11-15 | 1,724.00 | 1,752.00 | 1,707.44 | 1,710.00 | 1,708.48 | 58,406 |
| 2024-11-14 | 1,690.00 | 1,726.00 | 1,690.00 | 1,726.00 | 1,724.47 | 64,867 |
| 2024-11-13 | 1,690.00 | 1,712.00 | 1,690.00 | 1,708.00 | 1,706.48 | 126,789 |
| 2024-11-12 | 1,714.00 | 1,747.64 | 1,700.00 | 1,702.00 | 1,700.49 | 94,033 |
| 2024-11-11 | 1,702.00 | 1,762.00 | 1,660.00 | 1,760.00 | 1,758.44 | 752,960 |
| 2024-11-08 | 1,660.00 | 1,678.00 | 1,658.00 | 1,662.00 | 1,660.53 | 334,749 |
| 2024-11-07 | 1,670.00 | 1,686.00 | 1,657.01 | 1,660.00 | 1,658.53 | 216,873 |
| 2024-11-06 | 1,638.00 | 1,688.00 | 1,638.00 | 1,666.00 | 1,664.52 | 1,161,114 |
| 2024-11-05 | 1,700.00 | 1,700.00 | 1,656.00 | 1,658.00 | 1,656.53 | 89,574 |
| 2024-11-04 | 1,670.00 | 1,708.00 | 1,670.00 | 1,674.00 | 1,672.51 | 85,541 |
| 2024-11-01 | 1,716.00 | 1,720.00 | 1,678.00 | 1,690.00 | 1,688.50 | 179,768 |
| 2024-10-31 | 1,680.00 | 1,710.00 | 1,670.00 | 1,680.00 | 1,678.51 | 99,905 |
| 2024-10-30 | 1,734.00 | 1,744.00 | 1,690.00 | 1,720.00 | 1,718.47 | 138,603 |
| 2024-10-29 | 1,738.00 | 1,758.00 | 1,690.00 | 1,702.00 | 1,700.49 | 85,711 |
| 2024-10-28 | 1,754.00 | 1,788.00 | 1,740.00 | 1,740.00 | 1,738.46 | 69,142 |
| 2024-10-25 | 1,792.00 | 1,792.00 | 1,727.68 | 1,754.00 | 1,752.44 | 77,172 |
| 2024-10-24 | 1,790.00 | 1,818.00 | 1,744.00 | 1,754.00 | 1,752.44 | 118,783 |
| 2024-10-23 | 1,778.00 | 1,828.00 | 1,778.00 | 1,788.00 | 1,786.41 | 58,755 |
| 2024-10-22 | 1,804.00 | 1,820.00 | 1,774.26 | 1,820.00 | 1,818.39 | 60,088 |
| 2024-10-21 | 1,848.00 | 1,890.00 | 1,812.00 | 1,820.00 | 1,818.39 | 161,603 |
| 2024-10-18 | 1,870.00 | 1,881.60 | 1,838.00 | 1,862.00 | 1,860.35 | 57,860 |
| 2024-10-17 | 1,840.00 | 1,868.00 | 1,827.48 | 1,868.00 | 1,866.34 | 118,900 |
| 2024-10-16 | 1,856.00 | 1,856.00 | 1,818.03 | 1,830.00 | 1,828.38 | 80,763 |
| 2024-10-15 | 1,770.00 | 1,826.72 | 1,770.00 | 1,812.00 | 1,810.39 | 95,103 |
| 2024-10-14 | 1,770.00 | 1,804.00 | 1,770.00 | 1,800.00 | 1,798.40 | 61,949 |
| 2024-10-11 | 1,810.00 | 1,830.00 | 1,790.00 | 1,794.00 | 1,792.41 | 79,346 |
| 2024-10-10 | 1,842.00 | 1,842.00 | 1,790.00 | 1,800.00 | 1,798.40 | 50,058 |
| 2024-10-09 | 1,806.00 | 1,824.70 | 1,780.00 | 1,820.00 | 1,818.39 | 464,941 |
| 2024-10-08 | 1,804.00 | 1,816.00 | 1,788.00 | 1,802.00 | 1,800.40 | 69,942 |
| 2024-10-07 | 1,816.00 | 1,818.00 | 1,796.00 | 1,816.00 | 1,814.39 | 170,208 |
| 2024-10-04 | 1,810.00 | 1,828.00 | 1,808.00 | 1,814.00 | 1,812.39 | 52,564 |
| 2024-10-03 | 1,816.00 | 1,826.00 | 1,780.00 | 1,816.00 | 1,814.39 | 75,000 |
| 2024-10-02 | 1,848.00 | 1,848.00 | 1,774.00 | 1,774.00 | 1,772.43 | 84,762 |
| 2024-10-01 | 1,814.00 | 1,858.00 | 1,804.00 | 1,804.00 | 1,802.40 | 209,090 |
| 2024-09-30 | 1,864.00 | 1,864.00 | 1,834.00 | 1,848.00 | 1,846.36 | 127,254 |
| 2024-09-27 | 1,850.00 | 1,858.00 | 1,820.00 | 1,858.00 | 1,856.35 | 96,068 |
| 2024-09-26 | 1,798.00 | 1,848.00 | 1,796.00 | 1,832.00 | 1,830.37 | 112,316 |
| 2024-09-25 | 1,850.00 | 1,850.00 | 1,770.88 | 1,786.00 | 1,784.42 | 66,319 |
| 2024-09-24 | 1,800.00 | 1,820.28 | 1,800.00 | 1,804.00 | 1,802.40 | 300,572 |
| 2024-09-23 | 1,802.00 | 1,850.00 | 1,802.00 | 1,822.00 | 1,820.38 | 42,779 |
| 2024-09-20 | 1,830.00 | 1,850.00 | 1,828.00 | 1,838.00 | 1,836.37 | 212,066 |
| 2024-09-19 | 1,812.00 | 1,842.00 | 1,778.00 | 1,838.00 | 1,836.37 | 423,828 |
| 2024-09-18 | 1,780.00 | 1,792.00 | 1,756.00 | 1,780.00 | 1,778.42 | 90,649 |
| 2024-09-17 | 1,800.00 | 1,802.00 | 1,772.00 | 1,772.00 | 1,770.43 | 72,111 |
| 2024-09-16 | 1,778.00 | 1,806.00 | 1,772.00 | 1,800.00 | 1,798.40 | 74,658 |
| 2024-09-13 | 1,760.00 | 1,794.00 | 1,714.00 | 1,778.00 | 1,776.42 | 103,922 |
| 2024-09-12 | 1,794.00 | 1,798.00 | 1,750.00 | 1,758.00 | 1,756.44 | 76,002 |
| 2024-09-11 | 1,768.00 | 1,798.00 | 1,754.00 | 1,760.00 | 1,758.44 | 62,674 |
| 2024-09-10 | 1,828.00 | 1,828.00 | 1,786.00 | 1,786.00 | 1,784.42 | 38,266 |
| 2024-09-09 | 1,800.00 | 1,836.00 | 1,798.40 | 1,812.00 | 1,810.39 | 56,694 |
| 2024-09-06 | 1,818.00 | 1,842.00 | 1,808.00 | 1,808.00 | 1,806.40 | 49,111 |
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.