U.S. Markets close in 36 mins.

Thomas Cook Group plc (TCG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
89.60-0.10 (-0.11%)
At close: 4:35PM BST
People also watch
TW.LEMG.LMRW.LEZJ.LPFD.L
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201789.9590.3589.1589.6089.60822,232
Jun 22, 201792.2592.2589.4089.7089.70745,023
Jun 21, 201793.6094.5591.2992.3092.30296,952
Jun 20, 201793.5594.2593.3094.1094.102,700,391
Jun 19, 201793.9594.1493.0593.1593.151,869,305
Jun 16, 201790.1092.7588.3492.6592.6510,762,164
Jun 15, 201794.1594.4088.1089.8589.855,281,668
Jun 14, 201792.0094.4592.0093.8593.853,143,787
Jun 13, 201792.3593.6091.4592.4592.454,214,597
Jun 12, 201793.4094.4592.2992.6592.654,839,241
Jun 09, 201793.4594.5591.0494.1594.154,697,628
Jun 08, 201792.7595.0590.1294.8594.856,145,954
Jun 07, 201790.6592.8590.1192.4092.403,046,619
Jun 06, 201791.6591.7089.3590.3590.353,021,850
Jun 05, 201793.0093.2591.5091.6591.652,203,655
Jun 02, 201793.8094.4593.1593.3593.352,398,050
Jun 01, 201791.8093.2591.2593.2593.252,734,340
May 31, 201792.5092.7591.8092.3592.353,289,068
May 30, 201793.2093.9291.5092.3092.303,665,810
May 26, 201794.6594.7092.9793.2093.202,715,138
May 25, 201794.1095.0593.1094.7594.752,554,755
May 24, 201793.9594.6091.3694.0094.005,012,270
May 23, 201792.5594.2591.6094.0594.054,211,776
May 22, 201792.4593.2590.2092.5592.557,562,028
May 19, 201793.4093.4090.7592.4592.4510,303,917
May 18, 201795.0097.0393.2595.2095.207,061,217
May 17, 201793.0094.3090.4494.0094.007,299,413
May 16, 201791.0093.4591.0093.1593.154,762,229
May 15, 201795.9096.0592.4092.4092.405,769,894
May 12, 201796.2096.8195.5095.9095.903,247,865
May 11, 201796.8096.8094.9595.9095.9010,572,594
May 10, 201796.0597.0096.0096.4096.404,102,294
May 09, 201796.8096.8095.3595.9595.954,810,740
May 08, 201794.5096.9093.5596.9096.904,500,465
May 05, 201791.9093.8091.2093.5093.503,231,263
May 04, 201791.3593.4090.4092.8092.804,690,351
May 03, 201793.7093.8590.7091.4091.406,957,072
May 02, 201796.6096.6092.5594.8094.804,001,881
Apr 28, 201794.7096.2594.6895.6595.654,107,626
Apr 27, 201794.2595.3093.4094.9594.958,055,469
Apr 26, 201792.2094.3592.1094.2094.205,556,703
Apr 25, 201793.0093.1591.7592.8092.803,173,930
Apr 24, 201791.2592.8189.9092.6592.655,197,474
Apr 21, 201789.8591.5088.8089.2589.255,668,911
Apr 20, 201788.8590.1488.4590.0590.053,950,166
Apr 19, 201786.9089.6086.5588.6588.654,476,320
Apr 18, 201787.9088.0086.0586.2586.252,826,559
Apr 13, 201785.8088.0085.2187.9087.902,493,886
Apr 12, 201787.0587.0585.4086.2586.253,483,816
Apr 11, 201787.2087.7586.0086.7586.752,713,260
Apr 10, 201784.7087.9084.0086.8086.804,373,831
Apr 07, 201784.9084.9083.3584.1084.103,300,235
Apr 06, 201784.0085.0183.2584.5084.502,548,222
Apr 05, 201785.1585.2383.7084.8084.802,660,915
Apr 04, 201784.2084.8083.7184.7084.702,813,654
Apr 03, 201785.5085.7583.9084.3084.303,701,540
Mar 31, 201787.0087.2085.3585.5085.502,852,286
Mar 30, 201785.0087.3585.0087.2087.202,151,801
Mar 29, 201786.0087.1584.8585.1085.105,745,184
Mar 28, 201790.8591.4585.9085.9085.906,200,540
Mar 27, 201789.6090.6588.7789.3589.352,428,316
Mar 24, 201789.3591.0588.6890.5090.503,830,745
Mar 23, 201785.6089.4085.2589.4089.4010,748,654
Mar 22, 201788.4088.7585.8586.0586.053,621,917
Mar 21, 201790.3090.3088.3588.5588.552,456,169
Mar 20, 201789.6090.2088.7389.5089.502,233,159
Mar 17, 201789.6590.9088.4089.2089.203,494,475
Mar 16, 201790.5090.5088.5089.4089.402,033,233
Mar 15, 201789.3089.9088.3089.3589.351,883,936
Mar 14, 201791.0091.3089.3089.7089.702,324,911
Mar 13, 201791.0091.2589.6590.5590.553,185,913
Mar 10, 201789.3090.8589.0390.6590.653,144,976
Mar 09, 201789.8589.8586.9589.4089.402,782,222
Mar 09, 20170.5 Dividend
Mar 08, 201789.0089.0087.0588.4087.907,158,292
Mar 07, 201787.5589.3087.5588.7088.201,681,189
Mar 06, 201789.7590.3087.8088.2087.702,223,326
Mar 03, 201790.3590.3588.6589.4088.891,509,173
Mar 02, 201789.4089.9588.9589.9589.443,160,465
Mar 01, 201788.0089.8087.7589.2588.754,533,860
Feb 28, 201786.2087.7585.2787.5087.013,971,283
Feb 27, 201786.8587.3085.7086.5086.011,639,034
Feb 24, 201787.2087.2085.3586.4085.912,514,283
Feb 23, 201787.5087.5085.6387.1586.662,755,638
Feb 22, 201788.1588.1586.6587.1086.612,113,624
Feb 21, 201788.6588.7787.3087.6087.102,652,178
Feb 20, 201789.6589.7288.3088.8088.301,172,593
Feb 17, 201788.8590.2088.4589.0088.503,770,373
Feb 16, 201789.0089.9088.1688.8088.303,425,937
Feb 15, 201789.6589.7088.0088.8088.304,240,281
Feb 14, 201786.8089.6086.1589.6089.094,386,282
Feb 13, 201785.9587.3085.6286.7086.213,695,742
Feb 10, 201787.4087.4083.7085.5085.026,723,916
Feb 09, 201791.3093.1482.5984.9584.4723,005,595
Feb 08, 201791.2594.1090.9592.0591.5312,745,116
Feb 07, 201788.5091.2588.1091.0590.546,002,449
Feb 06, 201790.2591.1587.7588.4587.952,626,489
Feb 03, 201789.2591.0089.0091.0090.494,057,763
Feb 02, 201788.5089.3587.3088.9588.456,032,109
Feb 01, 201787.9089.2087.2588.4587.953,578,052
*Close price adjusted for dividends and splits.
Loading more data...