TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/05/2020 92.50p 94.30p 90.50p 90.65p 1271906
28/05/2020 95.95p 96.10p 92.55p 93.70p 883664
27/05/2020 92.30p 94.44p 91.85p 93.70p 972193
26/05/2020 91.35p 91.45p 88.75p 91.35p 803788
25/05/2020 86.75p 89.70p 85.24p 89.05p 577082
22/05/2020 86.75p 89.70p 85.24p 89.05p 577082
21/05/2020 86.00p 88.30p 86.00p 87.25p 648357
20/05/2020 89.25p 89.25p 86.70p 87.95p 1296473
19/05/2020 89.50p 90.00p 87.45p 88.00p 722983
18/05/2020 90.35p 92.62p 87.30p 88.55p 829420
15/05/2020 88.00p 90.15p 86.20p 88.60p 1311947
14/05/2020 86.70p 88.65p 84.95p 87.30p 2728817
13/05/2020 86.65p 89.35p 86.65p 88.00p 1276186
12/05/2020 84.05p 88.90p 84.05p 88.00p 1816669
11/05/2020 84.10p 87.20p 82.50p 86.50p 1865186
08/05/2020 84.40p 84.40p 81.75p 83.05p 661492
07/05/2020 84.40p 84.40p 81.75p 83.05p 661492
06/05/2020 82.00p 83.71p 82.00p 83.00p 1112613
05/05/2020 85.65p 85.65p 81.75p 83.25p 871908
04/05/2020 82.00p 84.80p 80.21p 84.00p 1193098
01/05/2020 81.20p 82.40p 80.65p 82.40p 892067
30/04/2020 84.70p 87.43p 82.55p 82.65p 1265057
29/04/2020 84.15p 85.12p 82.80p 84.05p 7806598
28/04/2020 79.20p 83.00p 79.20p 83.00p 2138827
27/04/2020 82.00p 82.40p 80.05p 80.75p 491528
24/04/2020 79.05p 81.05p 78.93p 80.15p 584029
23/04/2020 81.00p 81.53p 79.08p 80.80p 881693
22/04/2020 80.10p 80.80p 78.85p 80.75p 778191
21/04/2020 82.85p 83.55p 79.58p 80.05p 944338
20/04/2020 84.35p 84.49p 81.85p 82.50p 551718
17/04/2020 85.15p 86.05p 81.50p 82.50p 4599122
16/04/2020 81.10p 83.50p 78.90p 83.50p 1129786
15/04/2020 86.15p 86.15p 81.10p 81.10p 1394306
14/04/2020 88.70p 89.16p 85.95p 86.55p 769192
09/04/2020 86.90p 88.89p 85.39p 87.00p 1215478
08/04/2020 83.00p 86.80p 82.68p 86.65p 1089969
07/04/2020 89.00p 89.95p 83.65p 84.65p 3777530
06/04/2020 84.05p 87.55p 84.05p 87.10p 1303614
03/04/2020 87.35p 87.50p 82.75p 83.45p 1060051
02/04/2020 85.60p 88.28p 84.75p 85.40p 973938
01/04/2020 83.75p 85.20p 80.87p 84.45p 3307654
31/03/2020 88.05p 90.20p 83.75p 84.95p 1789416
30/03/2020 86.55p 86.90p 82.86p 86.00p 1154805
27/03/2020 86.80p 87.60p 83.65p 84.50p 847899
26/03/2020 85.30p 89.52p 83.90p 86.80p 1422817
25/03/2020 80.05p 89.60p 80.05p 86.95p 1218272
24/03/2020 76.00p 82.60p 75.98p 81.85p 2034214
23/03/2020 72.30p 76.40p 68.75p 75.25p 1716573
20/03/2020 72.95p 78.25p 70.00p 74.05p 24552732
19/03/2020 74.55p 76.15p 67.20p 71.25p 46704772
18/03/2020 84.35p 84.35p 74.50p 74.95p 2485955
17/03/2020 84.50p 87.95p 79.30p 82.40p 2536495
16/03/2020 83.40p 83.50p 75.80p 81.00p 2234095
13/03/2020 89.75p 93.70p 84.75p 84.95p 2144140
12/03/2020 100.00p 100.00p 87.50p 88.00p 1527116
11/03/2020 99.40p 102.80p 97.95p 97.95p 1361105
10/03/2020 97.70p 104.07p 97.10p 97.10p 1046162
09/03/2020 110.00p 110.00p 98.95p 98.95p 1594174
06/03/2020 106.20p 108.10p 105.85p 107.50p 1040715
05/03/2020 108.10p 110.80p 108.10p 108.30p 533576
04/03/2020 111.90p 111.90p 109.00p 110.80p 752929
03/03/2020 110.70p 112.60p 109.30p 109.30p 647240
02/03/2020 112.50p 113.60p 106.10p 109.00p 1057575
28/02/2020 108.50p 112.60p 104.76p 109.90p 2038772
27/02/2020 111.00p 113.40p 110.00p 110.20p 1085001
26/02/2020 113.80p 115.00p 109.17p 113.20p 700128
25/02/2020 115.40p 116.80p 112.70p 113.30p 608552
24/02/2020 115.80p 117.30p 114.60p 115.20p 765244
21/02/2020 117.50p 118.80p 115.90p 117.70p 321099
20/02/2020 119.80p 119.80p 116.60p 118.60p 362411
19/02/2020 117.00p 117.30p 115.10p 117.00p 605216
18/02/2020 115.40p 116.20p 114.00p 115.20p 412145
17/02/2020 115.00p 115.60p 112.95p 115.10p 283149
14/02/2020 112.50p 115.39p 112.50p 113.90p 415461
13/02/2020 115.50p 116.55p 113.20p 114.40p 490900
12/02/2020 115.00p 117.44p 113.45p 115.30p 1019691
11/02/2020 120.90p 120.90p 113.52p 115.40p 876611
10/02/2020 119.80p 122.60p 118.09p 118.10p 530796
07/02/2020 120.00p 120.30p 118.87p 120.00p 875533
06/02/2020 120.00p 120.70p 118.80p 119.40p 503917
05/02/2020 121.70p 121.91p 119.20p 120.00p 781526
04/02/2020 124.10p 124.84p 121.50p 122.10p 881445
03/02/2020 119.80p 124.00p 118.60p 121.60p 3267425
31/01/2020 115.70p 118.50p 113.23p 118.50p 3521676
30/01/2020 114.20p 116.70p 111.10p 113.00p 1857119
29/01/2020 112.20p 113.50p 111.26p 111.50p 660787
28/01/2020 110.60p 112.50p 109.30p 112.00p 657033
27/01/2020 114.70p 114.70p 109.70p 109.70p 501550
24/01/2020 112.50p 113.78p 109.86p 113.10p 1035346
23/01/2020 111.30p 113.23p 108.00p 111.10p 1546154
22/01/2020 110.90p 114.07p 110.90p 111.20p 1117723
21/01/2020 111.70p 116.00p 111.70p 113.40p 1004030
20/01/2020 118.10p 118.10p 113.70p 114.40p 706911
17/01/2020 114.00p 117.60p 114.00p 115.50p 1085083
16/01/2020 112.30p 116.90p 112.30p 115.50p 1283131
15/01/2020 115.30p 117.70p 114.10p 115.10p 1324048
14/01/2020 119.80p 121.80p 116.80p 116.80p 1104310
13/01/2020 121.80p 121.80p 117.30p 118.30p 548168
10/01/2020 121.00p 121.00p 117.77p 119.00p 690222
09/01/2020 118.00p 119.90p 117.80p 118.70p 1315158
08/01/2020 116.60p 118.40p 116.40p 118.00p 927558
07/01/2020 116.60p 120.64p 116.60p 118.50p 823536
06/01/2020 120.50p 120.70p 117.20p 119.10p 2573923
03/01/2020 116.60p 120.10p 116.60p 117.60p 732822
02/01/2020 116.60p 120.20p 116.60p 118.00p 1029742
31/12/2019 115.40p 118.23p 115.40p 116.10p 308844
30/12/2019 116.60p 120.50p 116.60p 117.20p 657612
27/12/2019 116.70p 120.10p 116.70p 119.20p 783242
24/12/2019 114.20p 118.00p 114.20p 118.00p 302125
23/12/2019 119.00p 119.00p 115.40p 116.90p 261357
20/12/2019 112.20p 117.70p 112.20p 116.20p 2239361
19/12/2019 112.20p 115.40p 111.20p 115.40p 846205
18/12/2019 113.20p 115.00p 110.60p 112.60p 1179171
17/12/2019 114.40p 114.40p 110.50p 114.10p 1864148
16/12/2019 103.80p 113.20p 103.80p 112.00p 2753809
13/12/2019 104.10p 113.00p 104.10p 105.00p 3123258
12/12/2019 100.30p 102.40p 100.30p 101.20p 1103201
11/12/2019 102.50p 104.30p 101.60p 102.20p 997528
10/12/2019 104.80p 106.90p 104.10p 104.70p 888565
09/12/2019 104.90p 106.10p 104.30p 106.10p 871231
06/12/2019 104.90p 105.50p 103.00p 105.30p 1174126
05/12/2019 104.70p 105.80p 103.92p 104.90p 551713
04/12/2019 102.50p 105.80p 102.50p 105.00p 764262
03/12/2019 102.50p 104.40p 102.50p 104.40p 624964
02/12/2019 102.60p 105.10p 102.60p 105.00p 541635
29/11/2019 106.20p 106.86p 103.90p 105.10p 541443
28/11/2019 103.10p 106.20p 103.10p 105.90p 522848
27/11/2019 106.50p 106.50p 104.39p 105.60p 766900
26/11/2019 102.50p 105.80p 102.50p 105.50p 871675
25/11/2019 102.20p 105.60p 102.20p 104.80p 934288
22/11/2019 102.30p 106.20p 102.30p 103.90p 945080
21/11/2019 107.50p 107.50p 103.50p 104.70p 848973
20/11/2019 102.10p 105.36p 102.10p 105.10p 595181
19/11/2019 105.20p 106.60p 102.70p 104.60p 1424119
18/11/2019 107.60p 108.17p 104.47p 104.90p 1213124
15/11/2019 106.50p 109.21p 103.00p 105.60p 3125744
14/11/2019 109.80p 111.60p 107.60p 108.60p 466551
13/11/2019 107.20p 111.60p 107.20p 109.80p 670731
12/11/2019 107.00p 110.65p 107.00p 109.60p 1227790
11/11/2019 108.00p 109.97p 107.20p 108.40p 533115
08/11/2019 106.90p 110.60p 106.90p 108.80p 386459
07/11/2019 110.10p 110.10p 107.40p 109.50p 690423
06/11/2019 112.00p 112.50p 107.20p 107.90p 473481
05/11/2019 109.70p 112.10p 109.70p 111.50p 544375
04/11/2019 112.40p 113.40p 110.92p 112.00p 550100
01/11/2019 112.90p 112.90p 110.95p 112.00p 584848
31/10/2019 112.60p 113.00p 111.00p 111.60p 726216
30/10/2019 111.90p 113.70p 109.10p 110.50p 1327268
29/10/2019 111.50p 112.20p 109.80p 112.10p 481486
28/10/2019 109.10p 111.20p 109.10p 111.20p 843857
25/10/2019 115.10p 115.10p 109.60p 111.10p 746759
24/10/2019 116.00p 116.20p 112.01p 112.60p 845780
23/10/2019 114.10p 114.20p 111.71p 113.60p 783461
22/10/2019 113.40p 114.50p 112.30p 113.00p 805494
21/10/2019 111.00p 114.50p 111.00p 113.50p 778839
18/10/2019 113.20p 114.70p 112.50p 113.00p 1855130
17/10/2019 114.00p 115.50p 112.70p 114.00p 872686
16/10/2019 114.10p 114.20p 111.20p 112.90p 2192145
15/10/2019 112.80p 114.50p 109.90p 112.50p 2194722
14/10/2019 110.50p 110.50p 107.50p 110.20p 639464
11/10/2019 104.00p 109.10p 103.23p 108.70p 1766527
10/10/2019 104.30p 104.30p 101.50p 103.40p 714702
09/10/2019 101.50p 103.70p 101.50p 102.50p 871127
08/10/2019 105.10p 105.10p 102.10p 102.40p 1797890
07/10/2019 104.50p 107.00p 104.38p 107.00p 22751632
04/10/2019 101.50p 106.20p 101.50p 106.20p 11974970
03/10/2019 104.00p 105.00p 102.80p 103.90p 639742
02/10/2019 104.00p 105.10p 103.21p 104.10p 862992
01/10/2019 103.60p 106.00p 103.60p 105.00p 10301873
30/09/2019 103.70p 106.17p 103.70p 105.00p 1487708
27/09/2019 103.80p 105.10p 102.00p 105.10p 15117621
26/09/2019 99.65p 104.00p 99.60p 103.80p 1042533
25/09/2019 103.70p 103.70p 99.85p 100.90p 1105160
24/09/2019 102.30p 104.00p 102.00p 102.60p 667498
23/09/2019 107.40p 107.40p 103.10p 103.90p 862682
20/09/2019 106.50p 106.80p 105.20p 105.70p 1492706
19/09/2019 108.20p 108.20p 105.84p 106.00p 969935
18/09/2019 106.10p 108.51p 106.10p 106.50p 621044
17/09/2019 110.80p 110.80p 106.20p 106.60p 436039
16/09/2019 110.60p 110.60p 109.00p 109.40p 1028760
13/09/2019 111.20p 111.30p 108.90p 109.90p 788407
12/09/2019 110.40p 112.60p 109.28p 109.70p 1128914
11/09/2019 106.40p 110.00p 105.53p 109.70p 2989015
10/09/2019 103.40p 106.50p 102.14p 105.50p 907722
09/09/2019 105.00p 106.30p 103.50p 103.50p 1349425
06/09/2019 103.60p 104.90p 103.60p 104.70p 863581
05/09/2019 102.10p 104.00p 102.10p 103.60p 1139938
04/09/2019 103.90p 104.60p 102.00p 103.00p 782455
03/09/2019 104.50p 104.50p 101.10p 101.90p 795350
02/09/2019 101.80p 103.70p 101.80p 102.60p 611932
30/08/2019 103.40p 104.10p 101.90p 101.90p 978443
29/08/2019 105.10p 105.10p 102.90p 103.60p 840791
28/08/2019 100.40p 105.90p 100.40p 103.40p 1332727
27/08/2019 101.00p 101.70p 101.00p 101.50p 850332
23/08/2019 100.40p 102.70p 100.28p 101.30p 764216
22/08/2019 99.40p 102.40p 99.40p 100.50p 499930
21/08/2019 102.50p 102.50p 99.80p 100.40p 562854
20/08/2019 100.80p 102.46p 99.95p 100.10p 412027
19/08/2019 101.20p 102.80p 100.73p 102.40p 621317
16/08/2019 101.00p 101.00p 99.40p 100.60p 689247

*Close Price adjusted for both dividends and splits