TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TalkTalk Telecom Group

Date Open High Low Close* Volume
12/03/2021 96.85p 96.90p 96.90p 96.90p 0
11/03/2021 96.85p 97.00p 96.85p 96.90p 4138253
10/03/2021 97.00p 97.15p 96.85p 96.90p 320192
09/03/2021 97.10p 97.10p 96.85p 96.85p 250661
08/03/2021 97.00p 97.15p 96.85p 96.85p 264474
05/03/2021 97.15p 97.15p 96.85p 97.00p 453160
04/03/2021 97.00p 97.00p 96.85p 96.90p 366093
03/03/2021 96.70p 97.00p 96.70p 96.85p 359766
02/03/2021 96.85p 97.00p 96.80p 96.85p 795303
01/03/2021 96.85p 97.15p 96.20p 96.60p 1227530
26/02/2021 97.15p 97.15p 96.70p 96.70p 737541
25/02/2021 97.00p 97.70p 96.60p 97.00p 952779
24/02/2021 97.00p 97.25p 96.75p 96.75p 1019815
23/02/2021 97.00p 97.35p 96.70p 97.00p 1008075
22/02/2021 96.50p 97.30p 96.50p 96.90p 567749
19/02/2021 96.50p 97.00p 96.50p 96.90p 713346
18/02/2021 97.15p 97.70p 96.55p 96.65p 697940
17/02/2021 96.70p 97.70p 96.45p 96.65p 2768923
16/02/2021 97.00p 97.35p 96.28p 96.65p 895047
15/02/2021 96.30p 97.20p 96.30p 96.65p 584062
12/02/2021 96.70p 97.10p 96.35p 96.65p 333186
11/02/2021 96.65p 96.85p 96.26p 96.65p 558968
10/02/2021 96.40p 97.40p 96.30p 96.30p 357949
09/02/2021 96.90p 97.35p 96.50p 97.20p 329355
08/02/2021 97.25p 97.40p 96.43p 96.45p 533419
05/02/2021 96.80p 97.25p 96.55p 97.15p 440771
04/02/2021 97.50p 97.90p 96.80p 97.00p 530881
03/02/2021 97.15p 98.35p 97.05p 97.25p 642020
02/02/2021 97.25p 97.65p 97.05p 97.25p 409830
01/02/2021 98.35p 98.90p 97.00p 97.00p 463998
29/01/2021 99.40p 99.40p 97.20p 97.90p 625912
28/01/2021 97.00p 99.40p 97.00p 98.25p 463702
27/01/2021 98.70p 99.50p 97.25p 98.20p 547985
26/01/2021 96.55p 98.80p 96.55p 98.45p 315825
25/01/2021 96.20p 98.50p 96.20p 97.80p 485754
22/01/2021 97.00p 98.45p 97.00p 97.80p 844767
21/01/2021 97.25p 98.95p 96.85p 97.50p 568345
20/01/2021 98.45p 99.10p 97.15p 97.15p 417091
19/01/2021 98.45p 99.20p 97.85p 97.90p 1448477
18/01/2021 98.40p 98.95p 98.00p 98.30p 781251
15/01/2021 98.30p 99.00p 98.05p 98.30p 1773145
14/01/2021 97.50p 99.00p 97.35p 98.20p 415133
13/01/2021 96.95p 99.30p 96.81p 98.35p 504882
12/01/2021 100.10p 100.10p 96.60p 98.30p 422560
11/01/2021 98.60p 99.00p 96.85p 98.60p 523453
08/01/2021 99.50p 99.60p 97.15p 98.40p 2702153
07/01/2021 100.10p 100.10p 98.00p 98.20p 1219867
06/01/2021 96.20p 99.30p 96.20p 98.85p 2655579
05/01/2021 99.30p 100.20p 97.47p 98.55p 1145551
04/01/2021 97.60p 99.65p 97.50p 98.50p 809372
31/12/2020 98.65p 99.40p 97.00p 98.00p 646872
30/12/2020 99.50p 99.50p 97.70p 97.70p 642128
29/12/2020 97.30p 99.35p 97.25p 98.05p 1421515
24/12/2020 99.50p 99.85p 98.05p 98.30p 341315
23/12/2020 98.45p 99.70p 97.89p 99.45p 838721
22/12/2020 100.50p 100.50p 98.15p 100.00p 2597619
21/12/2020 99.35p 99.95p 96.92p 99.65p 3078798
18/12/2020 98.50p 100.80p 97.43p 99.55p 5805996
17/12/2020 97.00p 101.10p 96.44p 100.20p 6757104
16/12/2020 96.20p 97.40p 95.85p 96.25p 1116406
15/12/2020 95.65p 96.90p 94.40p 95.90p 959034
14/12/2020 95.00p 98.09p 93.37p 96.35p 883741
11/12/2020 95.00p 96.39p 92.30p 93.50p 1200962
10/12/2020 96.65p 97.85p 94.45p 95.70p 939589
09/12/2020 93.70p 98.50p 92.77p 97.40p 823989
08/12/2020 92.80p 98.05p 92.20p 95.75p 852268
07/12/2020 95.00p 97.30p 94.30p 95.45p 947890
04/12/2020 93.80p 98.50p 93.50p 95.80p 899989
03/12/2020 93.50p 97.00p 93.48p 95.85p 976948
02/12/2020 96.50p 96.50p 94.40p 94.70p 641010
01/12/2020 91.25p 97.00p 90.55p 96.40p 1797272
30/11/2020 92.00p 94.22p 91.35p 91.35p 805366
27/11/2020 93.15p 93.55p 91.30p 92.50p 2245887
26/11/2020 94.30p 95.35p 93.10p 93.35p 453148
25/11/2020 93.35p 96.50p 93.35p 94.85p 702498
24/11/2020 94.80p 96.00p 93.10p 94.50p 1077324
23/11/2020 91.80p 94.30p 91.65p 93.25p 964489
20/11/2020 93.00p 95.65p 93.00p 93.70p 612142
19/11/2020 94.35p 96.45p 92.35p 94.15p 691754
18/11/2020 97.50p 97.80p 95.00p 96.15p 896805
17/11/2020 97.10p 98.50p 94.70p 95.75p 873748
16/11/2020 93.75p 97.75p 93.75p 96.50p 1250722
13/11/2020 94.95p 98.20p 94.30p 96.00p 1242795
12/11/2020 96.85p 98.65p 96.30p 96.60p 1359671
10/11/2020 96.95p 99.45p 96.20p 99.00p 1470239
09/11/2020 97.45p 100.00p 96.75p 98.40p 1364157
06/11/2020 99.80p 99.80p 97.45p 98.05p 951239
05/11/2020 94.55p 98.25p 94.55p 98.15p 3296741
04/11/2020 97.25p 98.00p 93.95p 95.50p 1095375
03/11/2020 92.65p 95.00p 90.00p 94.25p 1167156
02/11/2020 96.15p 96.70p 88.95p 90.45p 3481334
30/10/2020 97.00p 97.15p 95.14p 96.20p 875261
29/10/2020 97.95p 97.95p 93.64p 96.70p 1680326
28/10/2020 98.30p 98.41p 95.65p 95.65p 1742508
27/10/2020 99.70p 100.00p 97.00p 98.00p 590469
26/10/2020 98.45p 99.45p 97.55p 98.50p 561611
23/10/2020 99.60p 100.00p 98.25p 99.15p 582534
22/10/2020 97.05p 98.85p 97.05p 98.60p 1127008
21/10/2020 98.75p 98.90p 97.00p 98.00p 2228071
20/10/2020 97.75p 99.20p 97.40p 98.75p 1966535
19/10/2020 95.75p 98.50p 95.75p 98.15p 1502083
16/10/2020 99.00p 99.00p 97.70p 98.00p 2489513
15/10/2020 99.40p 99.40p 97.20p 97.75p 6450084
14/10/2020 98.00p 99.10p 97.55p 98.15p 1684655
13/10/2020 101.00p 101.00p 98.00p 98.00p 1878396
12/10/2020 100.10p 101.30p 98.05p 99.00p 3347997
09/10/2020 98.70p 100.00p 97.33p 99.00p 4714173
08/10/2020 95.00p 102.50p 91.65p 97.50p 27651932
07/10/2020 86.05p 86.85p 82.77p 83.30p 1239085
06/10/2020 85.00p 86.86p 84.83p 86.00p 1251930
05/10/2020 83.85p 86.30p 83.65p 85.85p 1649623
02/10/2020 80.80p 83.25p 80.20p 83.15p 1679912
01/10/2020 81.00p 82.35p 80.20p 81.90p 1636856
30/09/2020 78.00p 80.50p 78.00p 80.20p 1971174
29/09/2020 79.00p 80.00p 78.50p 78.95p 1242176
28/09/2020 79.05p 79.80p 78.15p 79.20p 3050357
25/09/2020 75.00p 78.15p 75.00p 78.00p 779539
24/09/2020 75.00p 75.60p 74.30p 75.05p 1177434
23/09/2020 76.00p 77.16p 75.00p 75.25p 1389262
22/09/2020 77.85p 77.85p 74.52p 75.15p 1282725
21/09/2020 78.00p 79.15p 75.50p 76.30p 1986562
18/09/2020 78.45p 79.64p 77.77p 78.80p 2810064
17/09/2020 76.25p 78.85p 75.50p 78.60p 1160522
16/09/2020 75.90p 77.30p 74.85p 77.30p 1897685
15/09/2020 75.20p 75.95p 73.90p 75.80p 1026906
14/09/2020 74.10p 75.55p 73.65p 75.55p 809947
11/09/2020 74.90p 75.15p 73.75p 74.20p 822243
10/09/2020 76.35p 76.35p 73.90p 74.10p 1131677
09/09/2020 73.50p 75.00p 71.20p 75.00p 1323017
08/09/2020 73.90p 74.95p 72.00p 73.80p 779347
07/09/2020 73.30p 74.35p 71.97p 73.90p 1028141
04/09/2020 72.10p 74.40p 71.95p 72.60p 523755
03/09/2020 71.15p 75.10p 70.90p 73.10p 1613194
02/09/2020 70.45p 71.60p 69.55p 71.40p 888814
01/09/2020 72.50p 73.00p 69.32p 70.50p 1913011
28/08/2020 74.10p 75.30p 72.90p 73.50p 1113148
27/08/2020 75.10p 76.04p 74.00p 74.40p 782323
26/08/2020 77.05p 77.05p 73.05p 74.70p 780348
25/08/2020 76.10p 76.95p 75.15p 75.25p 1162058
24/08/2020 77.85p 77.85p 74.26p 75.80p 1386279
21/08/2020 77.85p 77.85p 75.75p 76.00p 737215
20/08/2020 77.30p 77.60p 75.38p 76.00p 753012
19/08/2020 78.35p 79.25p 77.40p 78.20p 998708
18/08/2020 74.65p 78.75p 74.65p 77.80p 810049
17/08/2020 75.65p 78.55p 75.65p 76.50p 905765
14/08/2020 78.10p 78.15p 77.05p 77.50p 727881
13/08/2020 78.00p 79.35p 77.65p 78.05p 608437
12/08/2020 76.85p 79.45p 76.85p 78.45p 1130278
11/08/2020 79.50p 80.38p 77.40p 77.75p 1380437
10/08/2020 77.25p 79.75p 76.75p 78.80p 1112309
07/08/2020 77.15p 77.55p 75.50p 76.60p 942451
06/08/2020 76.75p 78.24p 74.85p 75.50p 1251564
05/08/2020 75.20p 76.45p 73.65p 75.50p 2636490
04/08/2020 68.15p 73.95p 68.15p 73.85p 1380617
03/08/2020 68.50p 70.60p 67.50p 70.05p 1385019
31/07/2020 70.00p 71.45p 69.35p 69.50p 1430513
30/07/2020 74.70p 74.70p 69.83p 71.05p 1376464
29/07/2020 76.75p 76.75p 73.73p 74.25p 1879903
28/07/2020 78.45p 83.70p 74.40p 76.20p 2413692
27/07/2020 77.05p 78.50p 74.00p 74.80p 1313700
24/07/2020 78.05p 79.20p 77.50p 77.80p 749865
23/07/2020 78.05p 80.05p 76.66p 78.50p 2332132
22/07/2020 76.35p 79.90p 76.35p 78.70p 2412173
21/07/2020 82.65p 84.38p 76.10p 78.00p 29166140
20/07/2020 79.15p 79.55p 76.15p 79.50p 665644
17/07/2020 77.45p 79.35p 75.90p 77.40p 1248699
16/07/2020 78.45p 80.00p 77.95p 78.40p 1167231
15/07/2020 80.00p 81.20p 77.93p 78.90p 1257283
14/07/2020 78.90p 80.45p 78.25p 79.60p 1040699
13/07/2020 81.45p 82.80p 78.52p 79.50p 1614214
10/07/2020 79.00p 80.90p 79.00p 79.70p 3917412
09/07/2020 81.00p 82.75p 80.45p 80.45p 2285988
08/07/2020 82.40p 83.58p 81.50p 82.00p 1223858
07/07/2020 86.10p 86.30p 83.10p 83.40p 1456136
06/07/2020 88.25p 88.25p 84.88p 85.55p 907645
03/07/2020 89.55p 89.55p 85.85p 86.45p 690159
02/07/2020 89.65p 89.80p 86.50p 87.60p 1118171
01/07/2020 83.75p 87.95p 83.65p 87.50p 1579659
30/06/2020 87.50p 87.55p 84.75p 85.65p 1277299
29/06/2020 85.00p 87.05p 83.98p 87.05p 1781331
26/06/2020 87.70p 89.35p 85.10p 85.10p 1045744
25/06/2020 86.90p 87.84p 83.85p 85.45p 1411734
24/06/2020 88.25p 89.45p 87.55p 87.80p 1415542
23/06/2020 91.00p 91.65p 88.05p 89.00p 1230218
22/06/2020 87.55p 92.20p 87.55p 90.80p 1306756
19/06/2020 90.20p 91.58p 88.40p 88.40p 2400466
18/06/2020 89.15p 91.25p 88.55p 89.70p 1474571
17/06/2020 87.20p 92.50p 87.20p 89.75p 2253772
16/06/2020 89.35p 90.60p 88.35p 89.35p 3560777
15/06/2020 91.95p 93.77p 86.15p 87.05p 3741287
12/06/2020 92.85p 97.15p 92.00p 94.00p 1247992
11/06/2020 99.00p 99.00p 93.35p 95.15p 2457397
10/06/2020 99.20p 100.90p 97.75p 99.30p 2767509
09/06/2020 101.60p 103.00p 99.05p 100.20p 841398
08/06/2020 98.85p 103.60p 98.85p 101.70p 1657802
05/06/2020 96.50p 100.78p 95.94p 99.10p 1759166
04/06/2020 95.95p 97.42p 95.32p 95.70p 936534
03/06/2020 94.70p 96.61p 92.97p 96.50p 1569439
02/06/2020 95.20p 95.20p 92.80p 93.25p 894241
01/06/2020 92.00p 94.90p 91.90p 93.50p 929572

*Close Price adjusted for both dividends and splits