TCG.L - Thomas Cook Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.45103.45103.45103.45103.4510-
Sep 20, 20193.99003.99002.00003.45103.4510154,086,151
Sep 19, 20194.45004.67804.40004.46904.469020,552,146
Sep 18, 20194.50904.61004.40104.50004.500014,164,800
Sep 17, 20194.77904.84704.30004.49404.494019,590,652
Sep 16, 20194.82005.00004.40004.67804.678041,430,659
Sep 13, 20195.09005.23804.70005.03005.030020,302,169
Sep 12, 20195.30005.32004.95005.10005.100010,564,018
Sep 11, 20195.30005.49405.00005.23005.230014,514,796
Sep 10, 20195.50005.65005.13805.19605.19608,876,854
Sep 09, 20195.55005.58405.06705.45805.458014,534,547
Sep 06, 20195.98806.00005.31705.44205.442013,098,699
Sep 05, 20195.26205.90005.25205.65005.650012,224,465
Sep 04, 20196.20006.20005.30605.40205.402020,815,127
Sep 03, 20194.90006.30004.65006.00006.000031,197,913
Sep 02, 20195.06205.40004.84204.92004.920015,817,606
Aug 30, 20195.84005.84005.01005.14005.140016,230,749
Aug 29, 20195.82006.08404.79105.52605.526058,623,914
Aug 28, 20197.00007.00005.75505.90205.902071,174,958
Aug 27, 20197.40007.68106.90607.08007.080016,496,711
Aug 23, 20197.80008.03206.88007.02407.024012,841,187
Aug 22, 20198.18008.18007.00007.66207.662013,697,993
Aug 21, 20198.69408.69407.90207.98407.984011,644,853
Aug 20, 20198.60009.28007.60008.61808.618016,759,852
Aug 19, 20198.86409.39807.50008.56608.566052,941,866
Aug 16, 20196.29607.75006.00207.75007.750022,957,733
Aug 15, 20196.30606.50005.95406.01006.010013,144,435
Aug 14, 20196.90007.15605.82206.15006.150034,183,742
Aug 13, 20197.63808.20006.48306.75406.754030,065,797
Aug 12, 20198.25008.45006.17407.87207.872054,109,226
Aug 09, 201910.100010.18509.50009.63009.630029,679,681
Aug 08, 20199.504010.60009.20009.62009.620038,269,905
Aug 07, 20199.876011.68207.20009.48609.4860134,645,434
Aug 06, 201913.390015.00008.53609.87809.8780188,766,489
Aug 05, 20199.590012.50008.500012.300012.3000134,499,980
Aug 02, 20197.210010.05007.00409.11009.1100199,645,733
Aug 01, 20195.70007.30005.56006.99806.9980135,886,873
Jul 31, 20194.45006.25004.45005.56405.5640130,833,098
Jul 30, 20194.80004.85304.45004.47204.472037,343,081
Jul 29, 20195.08005.19604.70004.79304.793015,028,421
Jul 26, 20194.40005.00204.34204.80004.800026,306,858
Jul 25, 20194.66804.78804.35004.55004.550012,265,490
Jul 24, 20194.95004.99604.70004.71804.718012,872,299
Jul 23, 20194.61004.94904.61004.73704.737010,187,097
Jul 22, 20194.76805.00004.56304.71204.712011,890,258
Jul 19, 20195.39205.39204.30004.71404.714035,160,188
Jul 18, 20195.31405.85005.03405.07005.070017,884,375
Jul 17, 20195.89605.89805.08605.40005.400028,389,985
Jul 16, 20194.99506.00004.98005.74205.742049,987,513
Jul 15, 20195.60005.61004.30005.18005.1800113,769,232
Jul 12, 201910.000010.00004.91105.38005.3800300,640,303
Jul 11, 201911.575013.795011.575013.275013.275024,319,773
Jul 10, 201911.530012.310010.850012.025012.025025,057,773
Jul 09, 201912.530012.530011.600011.995011.995018,920,663
Jul 08, 201913.400013.400012.510012.645012.64509,961,246
Jul 05, 201913.060013.470012.950013.080013.08007,753,734
Jul 04, 201913.100013.495012.950013.270013.27003,070,403
Jul 03, 201913.000013.465012.905013.125013.12507,084,964
Jul 02, 201913.335013.670012.830013.070013.07008,043,782
Jul 01, 201913.000014.095013.000013.505013.50508,121,197
Jun 28, 201913.830013.830013.000013.155013.15509,043,161
Jun 27, 201914.445014.445013.005013.410013.410014,609,712
Jun 26, 201914.505014.800014.010014.190014.19003,339,155
Jun 25, 201914.470014.900014.090014.680014.68004,790,899
Jun 24, 201914.465014.900014.000014.755014.75504,538,385
Jun 21, 201914.010014.765013.880014.500014.500014,233,226
Jun 20, 201914.500014.750013.920014.445014.44504,614,591
Jun 19, 201914.445015.000013.870014.680014.68009,879,546
Jun 18, 201914.280014.750014.000014.290014.290012,024,691
Jun 17, 201915.420015.495014.575014.575014.57508,933,559
Jun 14, 201915.115015.960014.500015.150015.150014,559,625
Jun 13, 201915.900015.900014.220015.005015.005024,054,697
Jun 12, 201918.200018.200015.925016.070016.070021,244,500
Jun 11, 201918.600019.000017.600017.760017.760015,078,075
Jun 10, 201920.000020.000017.480018.860018.860048,305,104
Jun 07, 201917.000017.295015.705016.105016.105013,041,177
Jun 06, 201916.535017.275015.360016.730016.730017,756,199
Jun 05, 201915.200016.410013.165016.370016.370037,553,231
Jun 04, 201917.450017.800013.615014.760014.760053,774,326
Jun 03, 201917.700018.380017.225017.435017.435018,435,170
May 31, 201917.300018.405016.570017.295017.295031,398,908
May 30, 201916.620018.560016.590017.805017.805055,624,016
May 29, 201915.800017.045014.250016.605016.605035,940,340
May 28, 201914.300016.180013.700015.750015.750072,948,365
May 24, 201912.820013.315012.515013.000013.000038,086,502
May 23, 201912.000013.260011.000012.470012.470076,573,644
May 22, 201912.750013.080011.960012.215012.215044,562,166
May 21, 201910.105012.28509.868012.240012.240084,126,920
May 20, 201912.200012.92508.400010.300010.3000135,766,011
May 17, 201918.185018.500010.800011.800011.8000200,260,131
May 16, 201919.310020.300017.770019.605019.605080,575,511
May 15, 201923.440024.500022.900022.990022.99007,761,816
May 14, 201922.680024.400022.670023.610023.61009,545,374
May 13, 201922.340022.800021.500022.720022.72008,930,123
May 10, 201921.540023.240021.460022.660022.660014,907,249
May 09, 201921.000021.980020.270021.260021.260016,954,833
May 08, 201923.080023.240020.900021.110021.110020,538,548
May 07, 201922.010024.650021.740023.010023.010039,223,910
May 03, 201922.500023.430020.540021.680021.680044,617,511
May 02, 201925.640026.210021.830022.110022.110026,013,582
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...