Tullow Oil PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.000 | 8.000 | 7.446 | 7.740 | 7.740 | 5,830,844 |
| 2026-02-05 | 7.400 | 7.750 | 7.311 | 7.370 | 7.370 | 4,069,232 |
| 2026-02-04 | 7.640 | 8.140 | 7.400 | 7.500 | 7.500 | 6,109,062 |
| 2026-02-03 | 7.300 | 7.930 | 7.050 | 7.780 | 7.780 | 12,182,260 |
| 2026-02-02 | 8.100 | 8.100 | 6.440 | 7.110 | 7.110 | 14,865,870 |
| 2026-01-30 | 8.780 | 8.780 | 8.100 | 8.110 | 8.110 | 13,060,420 |
| 2026-01-29 | 8.100 | 9.470 | 8.070 | 8.890 | 8.890 | 24,100,820 |
| 2026-01-28 | 6.910 | 8.140 | 6.910 | 8.000 | 8.000 | 43,136,406 |
| 2026-01-27 | 7.120 | 7.270 | 6.820 | 7.000 | 7.000 | 2,653,149 |
| 2026-01-26 | 6.960 | 7.210 | 6.800 | 7.210 | 7.210 | 7,652,310 |
| 2026-01-23 | 7.100 | 7.290 | 6.810 | 7.090 | 7.090 | 7,547,647 |
| 2026-01-22 | 7.150 | 7.300 | 6.872 | 6.920 | 6.920 | 6,793,869 |
| 2026-01-21 | 7.300 | 7.300 | 6.830 | 7.110 | 7.110 | 5,406,975 |
| 2026-01-20 | 7.300 | 7.300 | 6.730 | 6.800 | 6.800 | 5,522,202 |
| 2026-01-19 | 7.220 | 7.240 | 6.593 | 7.090 | 7.090 | 6,482,446 |
| 2026-01-16 | 7.160 | 7.760 | 7.040 | 7.320 | 7.320 | 10,051,890 |
| 2026-01-15 | 7.590 | 7.800 | 6.963 | 7.320 | 7.320 | 9,685,800 |
| 2026-01-14 | 6.700 | 7.500 | 6.490 | 7.500 | 7.500 | 12,402,940 |
| 2026-01-13 | 6.420 | 6.820 | 6.420 | 6.690 | 6.690 | 3,572,015 |
| 2026-01-12 | 6.620 | 6.850 | 6.420 | 6.450 | 6.450 | 5,222,766 |
| 2026-01-09 | 6.970 | 6.970 | 6.400 | 6.490 | 6.490 | 4,700,195 |
| 2026-01-08 | 6.410 | 6.720 | 6.400 | 6.510 | 6.510 | 1,267,768 |
| 2026-01-07 | 6.790 | 6.790 | 6.400 | 6.440 | 6.440 | 3,363,660 |
| 2026-01-06 | 6.520 | 6.920 | 6.520 | 6.780 | 6.780 | 3,531,111 |
| 2026-01-05 | 6.430 | 7.078 | 6.420 | 6.600 | 6.600 | 10,452,720 |
| 2026-01-02 | 6.500 | 6.700 | 6.246 | 6.420 | 6.420 | 4,988,461 |
| 2025-12-31 | 6.300 | 6.369 | 5.600 | 6.050 | 6.050 | 2,558,525 |
| 2025-12-30 | 6.100 | 6.490 | 5.750 | 6.220 | 6.220 | 5,536,117 |
| 2025-12-29 | 5.750 | 6.280 | 5.750 | 6.110 | 6.110 | 6,465,435 |
| 2025-12-24 | 5.670 | 5.869 | 5.651 | 5.730 | 5.730 | 396,077 |
| 2025-12-23 | 5.600 | 5.990 | 5.600 | 5.640 | 5.640 | 2,058,764 |
| 2025-12-22 | 6.000 | 6.000 | 5.630 | 5.770 | 5.770 | 2,247,407 |
| 2025-12-19 | 5.590 | 6.150 | 5.590 | 5.720 | 5.720 | 5,558,481 |
| 2025-12-18 | 5.500 | 6.140 | 5.500 | 5.940 | 5.940 | 2,521,671 |
| 2025-12-17 | 5.510 | 6.160 | 5.510 | 5.950 | 5.950 | 3,518,019 |
| 2025-12-16 | 5.650 | 6.000 | 5.510 | 5.820 | 5.820 | 4,435,086 |
| 2025-12-15 | 6.000 | 6.200 | 5.650 | 5.650 | 5.650 | 4,631,981 |
| 2025-12-12 | 6.110 | 6.400 | 5.880 | 6.130 | 6.130 | 4,619,012 |
| 2025-12-11 | 5.830 | 6.260 | 5.830 | 5.970 | 5.970 | 6,010,903 |
| 2025-12-10 | 6.040 | 6.490 | 5.868 | 5.980 | 5.980 | 6,405,371 |
| 2025-12-09 | 6.500 | 6.960 | 6.210 | 6.280 | 6.280 | 6,802,055 |
| 2025-12-08 | 6.420 | 7.200 | 6.110 | 6.500 | 6.500 | 11,629,600 |
| 2025-12-05 | 7.160 | 7.300 | 6.260 | 7.010 | 7.010 | 19,933,789 |
| 2025-12-04 | 7.000 | 7.320 | 6.400 | 7.220 | 7.220 | 22,439,631 |
| 2025-12-03 | 6.380 | 7.000 | 5.760 | 6.300 | 6.300 | 24,797,189 |
| 2025-12-02 | 5.940 | 6.160 | 5.450 | 5.980 | 5.980 | 22,782,711 |
| 2025-12-01 | 4.920 | 6.100 | 4.784 | 6.000 | 6.000 | 18,746,141 |
| 2025-11-28 | 4.900 | 5.200 | 4.630 | 4.830 | 4.830 | 12,883,150 |
| 2025-11-27 | 4.950 | 5.190 | 4.400 | 4.830 | 4.830 | 22,124,859 |
| 2025-11-26 | 3.880 | 4.895 | 3.870 | 4.800 | 4.800 | 47,078,660 |
| 2025-11-25 | 4.100 | 4.250 | 3.510 | 3.900 | 3.900 | 59,215,367 |
| 2025-11-24 | 5.100 | 5.393 | 4.025 | 4.085 | 4.085 | 48,054,633 |
| 2025-11-21 | 7.050 | 7.660 | 5.040 | 5.040 | 5.040 | 62,672,289 |
| 2025-11-20 | 8.500 | 8.660 | 8.180 | 8.530 | 8.530 | 5,990,160 |
| 2025-11-19 | 8.290 | 8.750 | 8.110 | 8.230 | 8.230 | 5,803,325 |
| 2025-11-18 | 8.800 | 8.990 | 8.300 | 8.500 | 8.500 | 5,529,571 |
| 2025-11-17 | 8.510 | 9.140 | 8.510 | 8.790 | 8.790 | 1,143,981 |
| 2025-11-14 | 9.150 | 9.170 | 8.660 | 8.800 | 8.800 | 3,310,888 |
| 2025-11-13 | 9.170 | 9.200 | 8.550 | 8.930 | 8.930 | 4,595,630 |
| 2025-11-12 | 9.280 | 9.310 | 8.970 | 9.000 | 9.000 | 5,006,607 |
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.