TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/08/2019 101.60p 101.60p 97.91p 99.00p 1594334
14/08/2019 103.60p 103.60p 98.75p 99.65p 3579796
13/08/2019 103.70p 104.00p 102.40p 102.40p 720643
12/08/2019 106.20p 106.60p 103.60p 103.70p 568384
09/08/2019 107.60p 107.60p 104.80p 105.60p 442110
08/08/2019 106.20p 106.60p 104.80p 105.70p 622290
07/08/2019 104.20p 104.70p 102.00p 104.20p 4702148
06/08/2019 101.00p 102.70p 100.50p 102.10p 1850064
05/08/2019 103.20p 103.53p 101.27p 103.10p 1276691
02/08/2019 102.20p 104.30p 101.90p 103.80p 1270303
01/08/2019 105.20p 105.50p 101.10p 104.80p 1552500
31/07/2019 107.60p 107.60p 105.00p 105.30p 932880
30/07/2019 109.00p 109.00p 107.03p 107.60p 508706
29/07/2019 108.50p 109.90p 107.70p 108.00p 1225036
26/07/2019 108.50p 108.50p 107.10p 108.00p 1185546
25/07/2019 109.40p 109.40p 107.50p 107.50p 726513
24/07/2019 110.50p 110.50p 108.60p 108.60p 685869
23/07/2019 110.00p 110.00p 106.50p 109.50p 623561
22/07/2019 109.40p 109.45p 107.10p 107.90p 726738
19/07/2019 106.40p 109.20p 105.10p 106.90p 793581
18/07/2019 108.20p 109.20p 107.20p 109.00p 634419
17/07/2019 106.50p 111.16p 106.50p 108.80p 1647930
16/07/2019 102.30p 106.70p 102.30p 105.70p 1723605
15/07/2019 107.70p 108.10p 104.50p 104.50p 1100692
12/07/2019 106.00p 108.70p 106.00p 108.20p 553588
11/07/2019 109.60p 109.70p 108.00p 108.00p 493188
10/07/2019 109.60p 109.60p 107.10p 108.70p 709172
09/07/2019 109.30p 109.50p 106.40p 107.20p 3067688
08/07/2019 110.20p 110.80p 108.70p 108.70p 1007923
05/07/2019 113.60p 113.60p 110.20p 110.20p 482687
04/07/2019 112.90p 112.90p 110.00p 110.90p 521432
03/07/2019 113.50p 115.00p 110.80p 112.70p 706782
02/07/2019 110.70p 112.70p 110.27p 111.00p 588651
01/07/2019 114.20p 114.30p 109.80p 111.20p 1076350
28/06/2019 109.70p 112.60p 109.70p 111.50p 828533
27/06/2019 108.70p 110.90p 108.70p 110.90p 1314155
26/06/2019 107.70p 109.60p 107.70p 109.40p 721300
25/06/2019 110.00p 110.00p 107.20p 108.80p 1033737
24/06/2019 108.00p 110.70p 108.00p 109.50p 603349
21/06/2019 112.00p 112.00p 108.90p 110.40p 4486964
20/06/2019 110.70p 111.70p 109.43p 110.40p 1000116
19/06/2019 109.90p 112.40p 109.20p 112.00p 1190940
18/06/2019 107.00p 110.90p 107.00p 110.50p 1171212
17/06/2019 109.40p 110.90p 107.60p 108.20p 3740799
14/06/2019 113.60p 113.80p 109.00p 109.00p 2404295
13/06/2019 117.50p 118.40p 114.10p 114.40p 1299176
12/06/2019 117.00p 118.90p 116.60p 118.20p 1723463
11/06/2019 118.30p 118.50p 115.90p 117.50p 1069482
10/06/2019 117.20p 119.50p 117.20p 118.30p 744973
07/06/2019 115.00p 119.30p 115.00p 118.90p 1662141
06/06/2019 117.80p 118.00p 115.20p 118.00p 1080349
05/06/2019 115.60p 116.54p 113.60p 114.70p 758673
04/06/2019 116.90p 116.90p 114.70p 115.00p 584939
03/06/2019 114.10p 117.00p 114.10p 117.00p 1226441
31/05/2019 118.40p 119.29p 116.60p 116.70p 1286026
30/05/2019 117.00p 120.20p 116.70p 119.80p 1334084
29/05/2019 114.60p 117.50p 114.60p 117.00p 1163845
28/05/2019 114.00p 117.60p 114.00p 117.00p 2551625
24/05/2019 119.30p 119.30p 115.90p 116.70p 1476632
23/05/2019 112.60p 118.20p 112.60p 116.20p 1721010
22/05/2019 122.30p 123.23p 114.77p 115.10p 2171179
21/05/2019 122.80p 123.90p 121.00p 121.30p 756886
20/05/2019 121.20p 123.80p 121.20p 122.60p 780110
17/05/2019 125.20p 125.20p 121.60p 123.30p 750643
16/05/2019 126.50p 126.50p 122.70p 123.80p 719360
15/05/2019 126.50p 126.50p 123.80p 124.20p 568796
14/05/2019 126.10p 126.10p 123.60p 123.60p 828790
13/05/2019 126.50p 126.50p 123.00p 123.00p 748151
10/05/2019 124.80p 127.35p 123.63p 125.20p 936687
09/05/2019 128.00p 128.00p 123.60p 124.30p 1030417
08/05/2019 128.50p 128.50p 123.80p 126.50p 1388949
07/05/2019 122.00p 124.60p 122.00p 124.30p 2078585
03/05/2019 125.10p 125.10p 120.00p 121.90p 2240817
02/05/2019 124.70p 125.70p 123.30p 124.10p 953383
01/05/2019 125.80p 125.80p 123.40p 125.10p 367240
30/04/2019 124.60p 125.80p 122.50p 124.20p 1192140
29/04/2019 125.00p 125.80p 123.70p 124.20p 604246
26/04/2019 125.00p 125.00p 122.50p 124.10p 1130148
25/04/2019 124.70p 124.70p 121.82p 122.90p 744272
24/04/2019 126.00p 126.00p 123.20p 123.70p 581196
23/04/2019 126.00p 126.00p 122.70p 124.10p 938403
18/04/2019 122.00p 124.29p 122.00p 123.70p 690008
17/04/2019 120.40p 126.30p 120.40p 124.70p 1110089
16/04/2019 121.90p 124.00p 121.64p 123.40p 1041817
15/04/2019 122.10p 123.30p 119.31p 122.50p 1226339
12/04/2019 119.30p 122.85p 118.90p 122.70p 1166366
11/04/2019 116.10p 119.70p 116.10p 119.70p 687256
10/04/2019 116.60p 118.30p 116.20p 116.90p 1205823
09/04/2019 115.10p 118.80p 115.10p 117.50p 875430
08/04/2019 118.10p 118.16p 117.10p 117.50p 745606
05/04/2019 120.40p 120.40p 116.20p 118.10p 968437
04/04/2019 118.20p 118.20p 115.00p 117.60p 1217907
03/04/2019 115.10p 115.80p 113.30p 115.80p 1179838
02/04/2019 111.50p 114.00p 110.30p 114.00p 1155908
01/04/2019 112.60p 112.60p 109.90p 111.00p 692387
29/03/2019 113.00p 113.00p 108.84p 110.30p 1168784
28/03/2019 111.10p 111.50p 109.40p 111.50p 918675
27/03/2019 113.40p 113.40p 110.30p 110.90p 961634
26/03/2019 109.10p 111.00p 108.20p 110.90p 1044408
25/03/2019 108.00p 109.37p 105.80p 108.80p 1273546
22/03/2019 110.20p 110.20p 106.30p 106.90p 553883
21/03/2019 107.10p 108.00p 105.40p 107.40p 919058
20/03/2019 106.70p 108.00p 106.10p 106.50p 1232838
19/03/2019 107.60p 107.60p 104.65p 106.70p 547444
18/03/2019 106.40p 107.20p 104.30p 105.60p 660058
15/03/2019 105.70p 107.10p 103.30p 106.40p 2715985
14/03/2019 100.80p 104.40p 100.25p 103.40p 1580586
13/03/2019 102.40p 103.40p 101.70p 103.30p 1007525
12/03/2019 100.00p 103.70p 99.40p 103.50p 1600971
11/03/2019 101.50p 102.40p 99.70p 100.00p 1467480
08/03/2019 100.40p 101.40p 99.70p 100.60p 703807
07/03/2019 100.10p 101.60p 98.95p 101.10p 1561245
06/03/2019 100.50p 102.30p 100.30p 100.80p 1023457
05/03/2019 100.50p 102.60p 100.30p 102.50p 1014480
04/03/2019 102.60p 102.90p 100.90p 101.30p 525666
01/03/2019 100.60p 102.20p 99.85p 102.20p 1824121
28/02/2019 99.90p 101.40p 97.50p 100.30p 2323523
27/02/2019 98.45p 101.70p 98.45p 100.50p 3280638
26/02/2019 96.70p 99.50p 96.15p 98.95p 1864828
25/02/2019 98.00p 99.50p 95.45p 98.25p 2219243
22/02/2019 98.95p 99.64p 97.70p 97.95p 917691
21/02/2019 99.90p 100.10p 97.85p 99.65p 2191685
20/02/2019 100.00p 100.43p 98.70p 99.45p 1424888
19/02/2019 99.10p 101.03p 98.85p 99.30p 901506
18/02/2019 98.60p 100.76p 98.12p 100.20p 1269731
15/02/2019 99.40p 100.70p 96.90p 99.25p 1987541
14/02/2019 98.35p 100.40p 96.30p 98.80p 1943557
13/02/2019 95.15p 99.65p 95.15p 99.00p 1961693
12/02/2019 98.05p 100.00p 95.83p 96.95p 3220648
11/02/2019 94.70p 98.20p 91.65p 98.05p 3832017
08/02/2019 97.35p 99.75p 96.40p 96.55p 1845118
07/02/2019 100.40p 100.90p 97.70p 99.70p 3308774
06/02/2019 101.00p 102.71p 100.60p 100.60p 5436453
05/02/2019 104.90p 105.45p 101.00p 102.20p 2820317
04/02/2019 106.00p 106.00p 102.80p 104.80p 1885297
01/02/2019 103.20p 106.30p 99.00p 106.30p 10979782
31/01/2019 112.70p 116.40p 111.40p 111.60p 2073042
30/01/2019 111.70p 115.00p 111.50p 113.00p 691534
29/01/2019 111.40p 115.40p 111.10p 112.80p 1266106
28/01/2019 114.00p 116.09p 111.40p 112.80p 1197665
25/01/2019 113.80p 115.80p 113.80p 114.60p 1325357
24/01/2019 114.00p 117.20p 114.00p 116.10p 1568406
23/01/2019 116.30p 118.80p 116.30p 116.80p 766697
22/01/2019 119.40p 119.40p 116.30p 118.00p 578435
21/01/2019 115.40p 118.40p 115.30p 117.30p 510358
18/01/2019 113.00p 117.30p 113.00p 116.70p 841112
17/01/2019 113.20p 115.34p 112.80p 114.00p 560902
16/01/2019 112.00p 115.30p 112.00p 114.70p 701036
15/01/2019 113.90p 116.80p 111.70p 113.70p 1449095
14/01/2019 114.40p 117.60p 113.60p 113.70p 683291
11/01/2019 115.40p 116.85p 114.08p 116.00p 1532642
10/01/2019 115.30p 117.10p 113.60p 113.60p 3279558
09/01/2019 113.30p 116.20p 113.30p 113.90p 740616
08/01/2019 113.60p 115.90p 113.60p 114.70p 876378
07/01/2019 115.60p 116.50p 113.70p 113.80p 755488
04/01/2019 113.00p 116.20p 113.00p 114.10p 624901
03/01/2019 115.50p 117.06p 112.80p 113.20p 1065302
02/01/2019 114.90p 116.20p 112.20p 114.60p 579280
31/12/2018 115.20p 117.10p 113.90p 113.90p 437693
28/12/2018 110.60p 115.50p 109.30p 113.60p 1036713
27/12/2018 113.80p 114.70p 109.20p 109.70p 959170
24/12/2018 116.10p 117.85p 111.80p 111.80p 373311
21/12/2018 113.30p 116.60p 112.10p 115.70p 2851443
20/12/2018 116.50p 118.70p 113.97p 114.60p 2269698
19/12/2018 121.60p 121.60p 117.50p 118.30p 1372350
18/12/2018 120.80p 124.00p 120.10p 121.10p 2027693
17/12/2018 118.00p 123.30p 117.20p 121.50p 1860852
14/12/2018 116.00p 118.50p 116.00p 117.00p 1440702
13/12/2018 116.80p 118.80p 115.40p 116.50p 856323
12/12/2018 115.40p 117.80p 114.60p 116.90p 1739215
11/12/2018 116.20p 118.50p 114.00p 114.00p 2066107
10/12/2018 119.20p 120.30p 114.90p 116.60p 1334732
07/12/2018 118.90p 122.10p 118.90p 119.60p 904445
06/12/2018 123.20p 124.25p 119.20p 119.20p 880076
05/12/2018 123.40p 126.20p 121.60p 124.20p 991994
04/12/2018 125.80p 128.80p 124.70p 124.90p 1649981
03/12/2018 128.90p 129.47p 124.60p 125.70p 924416
30/11/2018 128.60p 129.60p 126.20p 126.90p 1180978
29/11/2018 126.80p 134.40p 125.90p 126.90p 1672681
28/11/2018 127.00p 133.60p 125.60p 130.00p 4271628
27/11/2018 121.30p 127.10p 120.97p 126.50p 3999644
26/11/2018 115.40p 122.18p 112.59p 121.10p 3056023
23/11/2018 124.50p 124.80p 115.10p 118.10p 3777823
22/11/2018 125.80p 127.00p 121.50p 125.10p 1672430
21/11/2018 124.90p 128.80p 110.90p 125.60p 4344464
20/11/2018 118.40p 123.50p 117.94p 122.00p 2234815
19/11/2018 118.20p 122.80p 118.20p 120.70p 738893
16/11/2018 122.00p 124.70p 118.10p 119.20p 1703909
15/11/2018 124.00p 124.30p 118.07p 122.90p 2300315
14/11/2018 122.50p 124.10p 120.30p 123.20p 1781478
13/11/2018 116.60p 120.94p 116.60p 120.50p 2478617
12/11/2018 121.40p 121.70p 118.70p 119.50p 1418120
09/11/2018 123.10p 123.60p 120.20p 121.40p 1679625
08/11/2018 127.10p 128.71p 122.60p 123.70p 2151746
07/11/2018 128.00p 130.02p 127.80p 128.50p 1430317
06/11/2018 132.50p 132.50p 129.00p 130.00p 1007317
05/11/2018 130.30p 134.65p 129.10p 130.00p 891622
02/11/2018 128.70p 136.30p 126.30p 132.80p 2444832
01/11/2018 122.70p 130.00p 121.60p 126.80p 2573194
31/10/2018 118.40p 122.00p 116.50p 120.00p 1782969

*Close Price adjusted for both dividends and splits