Tullow Oil PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	18.000	18.000	15.600	16.000	16.000	44,799,871
2026-05-05	16.300	19.500	16.300	18.040	18.040	64,112,609
2026-05-01	15.000	16.800	14.220	16.200	16.200	36,456,953
2026-04-30	13.920	15.020	13.700	15.020	15.020	46,058,633
2026-04-29	12.960	13.660	12.520	13.460	13.460	25,429,471
2026-04-28	11.340	13.035	11.322	12.900	12.900	35,488,281
2026-04-27	11.000	12.160	11.000	11.580	11.580	9,143,821
2026-04-24	12.000	12.560	11.375	11.580	11.580	18,938,730
2026-04-23	12.200	12.200	11.400	11.660	11.660	2,936,947
2026-04-22	11.100	12.200	11.100	11.860	11.860	5,742,904
2026-04-21	11.000	11.760	10.900	11.620	11.620	18,335,660
2026-04-20	11.300	12.200	11.200	11.980	11.980	18,399,580
2026-04-17	11.500	12.080	10.800	11.000	11.000	18,109,971
2026-04-16	11.600	12.200	11.460	11.900	11.900	5,243,561
2026-04-15	11.860	12.420	11.275	11.640	11.640	6,936,718
2026-04-14	12.780	12.780	12.020	12.080	12.080	8,288,101
2026-04-13	12.900	13.280	12.480	12.580	12.580	16,893,650
2026-04-10	11.800	12.640	11.800	12.600	12.600	5,945,757
2026-04-09	12.340	12.800	12.140	12.600	12.600	9,224,343
2026-04-08	11.600	12.700	11.000	12.460	12.460	27,306,881
2026-04-07	12.800	13.500	12.420	12.940	12.940	29,349,430
2026-04-02	12.400	13.080	12.400	12.860	12.860	14,898,500
2026-04-01	12.640	12.840	11.840	12.160	12.160	14,975,950
2026-03-31	13.340	13.340	12.500	12.900	12.900	12,161,710
2026-03-30	12.500	13.620	12.027	13.120	13.120	20,215,270
2026-03-27	12.200	12.900	12.200	12.280	12.280	14,859,630
2026-03-26	12.800	13.160	12.661	13.000	13.000	7,375,851
2026-03-25	12.500	12.807	11.801	12.500	12.500	20,700,090
2026-03-24	12.000	13.153	12.000	12.800	12.800	11,691,630
2026-03-23	12.900	13.540	11.000	12.200	12.200	34,766,301
2026-03-20	13.180	13.420	12.400	12.820	12.820	15,880,970
2026-03-19	14.200	14.200	13.000	13.120	13.120	25,930,381
2026-03-18	13.000	13.700	12.520	13.040	13.040	21,212,340
2026-03-17	14.240	14.240	13.120	13.200	13.200	16,898,529
2026-03-16	13.780	14.599	13.011	13.540	13.540	27,554,061
2026-03-13	13.800	14.460	13.200	13.500	13.500	23,177,160
2026-03-12	13.400	13.960	12.700	13.800	13.800	25,285,051
2026-03-11	12.120	13.460	11.840	13.120	13.120	31,066,740
2026-03-10	13.320	13.809	12.139	12.200	12.200	43,472,602
2026-03-09	13.800	15.640	13.600	14.400	14.400	81,049,422
2026-03-06	12.000	13.620	12.000	13.500	13.500	41,685,930
2026-03-05	11.680	12.980	11.500	12.700	12.700	25,469,131
2026-03-04	13.500	13.980	11.520	11.620	11.620	43,077,559
2026-03-03	13.000	14.041	12.540	13.880	13.880	58,675,379
2026-03-02	12.000	13.980	11.520	12.780	12.780	80,740,805
2026-02-27	9.800	10.940	9.520	10.660	10.660	10,241,460
2026-02-26	9.750	10.400	9.600	9.820	9.820	6,286,183
2026-02-25	9.990	10.300	9.500	9.770	9.770	8,482,915
2026-02-24	10.000	10.480	9.510	9.870	9.870	7,865,504
2026-02-23	10.000	11.166	9.510	10.200	10.200	24,526,039
2026-02-20	10.500	11.399	8.991	9.910	9.910	34,817,020
2026-02-19	8.800	10.900	8.600	10.500	10.500	63,458,660
2026-02-18	8.110	8.680	8.110	8.530	8.530	5,216,632
2026-02-17	8.650	8.904	8.310	8.450	8.450	6,944,030
2026-02-16	8.700	8.740	8.180	8.600	8.600	2,288,782
2026-02-13	8.900	9.290	8.020	8.580	8.580	10,835,460
2026-02-12	9.480	9.780	8.600	8.800	8.800	22,343,961
2026-02-11	8.270	9.440	8.250	9.050	9.050	19,695,000
2026-02-10	8.000	8.550	7.730	8.040	8.040	8,809,736
2026-02-09	7.800	8.000	7.520	7.810	7.810	5,228,229

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-29	0.0189 GBP
2019-04-04	0.0373 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.