Tullow Oil PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 16.300 | 17.400 | 16.000 | 16.090 | 16.090 | 2,633,542 |
| 2025-02-24 | 15.950 | 16.970 | 15.950 | 16.580 | 16.580 | 3,815,505 |
| 2025-02-21 | 15.790 | 16.590 | 15.620 | 16.320 | 16.320 | 4,278,798 |
| 2025-02-20 | 16.800 | 16.990 | 16.040 | 16.300 | 16.300 | 5,304,242 |
| 2025-02-19 | 17.200 | 17.290 | 16.500 | 16.790 | 16.790 | 6,271,821 |
| 2025-02-18 | 17.420 | 18.390 | 17.132 | 17.140 | 17.140 | 5,287,847 |
| 2025-02-17 | 17.810 | 18.400 | 17.360 | 17.650 | 17.650 | 2,890,239 |
| 2025-02-14 | 18.480 | 18.480 | 17.530 | 17.810 | 17.810 | 4,488,124 |
| 2025-02-13 | 17.960 | 18.398 | 17.384 | 17.770 | 17.770 | 7,078,063 |
| 2025-02-12 | 17.300 | 18.470 | 17.300 | 17.950 | 17.950 | 3,512,680 |
| 2025-02-11 | 18.250 | 18.790 | 17.610 | 18.050 | 18.050 | 4,999,464 |
| 2025-02-10 | 18.450 | 18.742 | 17.510 | 18.350 | 18.350 | 3,933,272 |
| 2025-02-07 | 18.250 | 18.960 | 17.780 | 17.780 | 17.780 | 4,468,190 |
| 2025-02-06 | 19.220 | 19.450 | 18.420 | 18.550 | 18.550 | 5,013,605 |
| 2025-02-05 | 18.100 | 19.240 | 18.100 | 18.830 | 18.830 | 2,705,998 |
| 2025-02-04 | 17.760 | 19.140 | 17.000 | 18.750 | 18.750 | 6,258,966 |
| 2025-02-03 | 17.500 | 18.330 | 17.460 | 17.720 | 17.720 | 7,669,908 |
| 2025-01-31 | 18.500 | 19.760 | 18.000 | 18.000 | 18.000 | 12,918,240 |
| 2025-01-30 | 18.510 | 20.307 | 18.510 | 19.010 | 19.010 | 9,587,782 |
| 2025-01-29 | 20.860 | 21.000 | 19.092 | 19.390 | 19.390 | 8,044,273 |
| 2025-01-28 | 22.120 | 22.120 | 20.740 | 20.740 | 20.740 | 3,401,991 |
| 2025-01-27 | 20.620 | 21.460 | 20.500 | 21.200 | 21.200 | 3,306,622 |
| 2025-01-24 | 21.000 | 21.480 | 20.680 | 20.900 | 20.900 | 4,466,426 |
| 2025-01-23 | 21.400 | 22.080 | 21.020 | 21.100 | 21.100 | 4,832,686 |
| 2025-01-22 | 22.480 | 23.640 | 21.140 | 21.360 | 21.360 | 8,995,187 |
| 2025-01-21 | 23.060 | 23.640 | 22.340 | 23.060 | 23.060 | 3,583,955 |
| 2025-01-20 | 22.680 | 23.600 | 22.220 | 23.080 | 23.080 | 1,480,128 |
| 2025-01-17 | 22.000 | 23.840 | 22.000 | 23.040 | 23.040 | 3,176,370 |
| 2025-01-16 | 23.640 | 23.800 | 22.760 | 23.040 | 23.040 | 4,534,422 |
| 2025-01-15 | 22.600 | 23.586 | 22.588 | 23.400 | 23.400 | 2,298,068 |
| 2025-01-14 | 23.000 | 23.700 | 22.520 | 22.720 | 22.720 | 2,361,207 |
| 2025-01-13 | 23.660 | 23.720 | 22.800 | 23.720 | 23.720 | 3,044,253 |
| 2025-01-10 | 22.460 | 23.720 | 22.200 | 23.220 | 23.220 | 3,815,804 |
| 2025-01-09 | 22.880 | 23.540 | 22.300 | 22.940 | 22.940 | 3,813,199 |
| 2025-01-08 | 23.420 | 24.540 | 22.669 | 23.060 | 23.060 | 4,953,397 |
| 2025-01-07 | 24.760 | 24.760 | 23.400 | 23.620 | 23.620 | 4,680,893 |
| 2025-01-06 | 23.380 | 24.960 | 22.960 | 24.580 | 24.580 | 11,142,940 |
| 2025-01-03 | 23.600 | 25.000 | 23.280 | 23.620 | 23.620 | 31,524,119 |
| 2025-01-02 | 21.500 | 22.200 | 21.220 | 21.860 | 21.860 | 6,009,296 |
| 2024-12-31 | 20.220 | 21.460 | 19.325 | 21.440 | 21.440 | 5,220,506 |
| 2024-12-30 | 19.110 | 20.220 | 19.000 | 20.000 | 20.000 | 4,660,219 |
| 2024-12-27 | 18.930 | 19.580 | 18.530 | 19.360 | 19.360 | 4,978,444 |
| 2024-12-24 | 19.560 | 20.200 | 18.850 | 19.000 | 19.000 | 3,003,625 |
| 2024-12-23 | 20.240 | 20.240 | 18.070 | 19.000 | 19.000 | 12,859,820 |
| 2024-12-20 | 21.000 | 21.380 | 19.420 | 19.640 | 19.640 | 10,376,590 |
| 2024-12-19 | 20.760 | 21.380 | 20.020 | 21.000 | 21.000 | 5,874,054 |
| 2024-12-18 | 20.400 | 21.440 | 20.280 | 20.360 | 20.360 | 7,331,133 |
| 2024-12-17 | 23.800 | 24.700 | 20.140 | 20.360 | 20.360 | 25,010,930 |
| 2024-12-16 | 24.000 | 24.900 | 23.300 | 23.300 | 23.300 | 7,877,150 |
| 2024-12-13 | 27.720 | 27.980 | 23.040 | 23.440 | 23.440 | 25,025,939 |
| 2024-12-12 | 24.720 | 27.000 | 24.240 | 26.000 | 26.000 | 31,082,680 |
| 2024-12-11 | 22.540 | 24.792 | 22.540 | 24.620 | 24.620 | 13,410,640 |
| 2024-12-10 | 23.120 | 23.180 | 22.160 | 22.740 | 22.740 | 3,435,266 |
| 2024-12-09 | 20.700 | 22.967 | 20.700 | 22.940 | 22.940 | 14,306,760 |
| 2024-12-06 | 21.500 | 22.360 | 20.580 | 20.980 | 20.980 | 9,528,887 |
| 2024-12-05 | 22.820 | 23.380 | 21.040 | 21.800 | 21.800 | 12,488,350 |
| 2024-12-04 | 21.000 | 24.220 | 21.000 | 23.960 | 23.960 | 16,116,080 |
| 2024-12-03 | 20.400 | 22.000 | 20.020 | 22.000 | 22.000 | 8,145,643 |
| 2024-12-02 | 20.120 | 20.900 | 20.100 | 20.220 | 20.220 | 4,483,399 |
| 2024-11-29 | 21.540 | 21.660 | 20.140 | 20.660 | 20.660 | 7,619,924 |
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.