TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/01/2018 137.20p 141.10p 136.60p 140.10p 2316943
15/01/2018 135.40p 137.10p 134.27p 136.90p 1060777
12/01/2018 131.80p 137.70p 131.36p 134.90p 2126227
11/01/2018 136.40p 136.60p 131.30p 131.60p 1643095
10/01/2018 141.80p 144.50p 134.50p 136.20p 1895905
09/01/2018 140.30p 143.30p 139.51p 141.50p 1265592
08/01/2018 145.00p 146.90p 139.80p 140.40p 1823480
05/01/2018 142.10p 145.50p 139.60p 145.00p 2234500
04/01/2018 148.60p 148.60p 141.82p 143.10p 2086830
03/01/2018 150.50p 151.50p 147.73p 149.50p 1329977
02/01/2018 152.50p 152.50p 148.74p 150.00p 840181
29/12/2017 148.10p 151.90p 145.87p 151.90p 440237
28/12/2017 149.90p 150.60p 146.40p 147.40p 1081460
27/12/2017 148.20p 152.10p 148.20p 150.10p 1771223
22/12/2017 145.70p 149.40p 144.70p 148.30p 660709
21/12/2017 148.30p 148.30p 143.85p 145.30p 960347
20/12/2017 141.40p 148.10p 139.80p 148.10p 1923867
19/12/2017 137.90p 142.60p 137.10p 141.60p 1488738
18/12/2017 142.60p 142.90p 137.90p 138.00p 1768016
15/12/2017 136.60p 142.90p 135.90p 142.90p 3296675
14/12/2017 136.50p 137.05p 132.90p 136.10p 1771414
13/12/2017 137.60p 138.40p 134.30p 135.70p 2249390
12/12/2017 138.80p 141.00p 136.40p 137.80p 1969316
11/12/2017 153.90p 153.90p 134.70p 139.30p 3553856
08/12/2017 148.10p 158.10p 146.70p 154.50p 3015150
07/12/2017 143.90p 149.10p 143.80p 148.50p 1577992
06/12/2017 144.40p 145.80p 141.26p 144.30p 1046221
05/12/2017 149.40p 150.80p 143.30p 144.40p 1526739
04/12/2017 152.30p 153.40p 148.60p 149.30p 1063625
01/12/2017 152.50p 155.50p 149.60p 151.30p 1803514
30/11/2017 145.30p 153.90p 138.11p 153.10p 3248060
29/11/2017 142.10p 146.30p 140.84p 145.30p 1080010
28/11/2017 150.20p 150.90p 140.70p 142.10p 2971916
27/11/2017 153.70p 154.30p 150.60p 151.10p 2743526
24/11/2017 153.40p 153.40p 148.80p 150.80p 1274560
23/11/2017 156.50p 156.50p 149.15p 152.80p 1306026
22/11/2017 153.40p 158.00p 153.40p 156.80p 2433717
21/11/2017 162.50p 162.70p 153.10p 153.10p 2276700
20/11/2017 168.30p 168.50p 159.50p 161.80p 1886536
17/11/2017 167.80p 171.90p 165.09p 168.50p 1574714
16/11/2017 174.50p 176.70p 165.00p 168.20p 3227382
15/11/2017 159.00p 180.20p 156.10p 178.20p 11448543
14/11/2017 194.40p 195.20p 189.20p 189.50p 1695429
13/11/2017 197.50p 198.50p 192.90p 194.50p 1527186
10/11/2017 197.80p 203.00p 195.79p 197.80p 2028983
09/11/2017 204.40p 205.90p 200.40p 201.90p 1387788
08/11/2017 205.00p 207.10p 204.20p 205.00p 869957
07/11/2017 209.80p 212.40p 204.85p 205.00p 1107129
06/11/2017 208.20p 211.40p 207.75p 209.00p 1323382
03/11/2017 215.30p 215.30p 208.00p 208.40p 875762
02/11/2017 214.20p 216.55p 212.00p 212.90p 605417
01/11/2017 214.30p 215.70p 211.05p 213.80p 1011502
31/10/2017 208.50p 213.80p 204.42p 213.50p 2522284
30/10/2017 209.00p 211.48p 206.90p 207.80p 479551
27/10/2017 210.30p 211.30p 206.70p 208.50p 500886
26/10/2017 210.00p 212.50p 207.30p 210.70p 966941
25/10/2017 207.00p 209.20p 205.70p 207.80p 556139
24/10/2017 202.00p 208.90p 202.00p 207.60p 1405312
23/10/2017 205.80p 205.80p 200.54p 202.30p 789571
20/10/2017 204.60p 206.40p 200.10p 204.40p 1421526
19/10/2017 209.50p 210.20p 203.40p 204.30p 1305842
18/10/2017 209.70p 211.01p 208.40p 209.10p 336391
17/10/2017 213.30p 213.30p 206.20p 209.00p 1249330
16/10/2017 204.90p 215.10p 204.12p 214.50p 1586440
13/10/2017 203.70p 206.50p 201.80p 204.90p 9564832
12/10/2017 217.30p 220.00p 216.60p 218.00p 594236
11/10/2017 217.80p 218.80p 216.20p 216.90p 483733
10/10/2017 214.30p 218.00p 214.00p 217.40p 456881
09/10/2017 208.20p 216.90p 205.00p 214.60p 736201
06/10/2017 212.00p 215.60p 210.90p 215.30p 680444
05/10/2017 212.00p 213.10p 212.00p 212.00p 502382
04/10/2017 210.50p 214.30p 210.50p 213.10p 704615
03/10/2017 210.90p 212.70p 208.30p 211.70p 579511
02/10/2017 208.40p 213.30p 208.40p 210.50p 1062978
29/09/2017 206.20p 210.10p 205.90p 209.70p 899853
28/09/2017 203.60p 207.40p 196.00p 207.00p 1370518
27/09/2017 212.90p 212.90p 209.80p 210.30p 318078
26/09/2017 211.80p 212.10p 208.40p 211.20p 586344
25/09/2017 210.60p 214.70p 209.50p 210.20p 545152
22/09/2017 211.50p 213.60p 209.50p 212.10p 539322
21/09/2017 210.20p 213.00p 209.00p 210.80p 425637
20/09/2017 211.50p 212.90p 209.30p 210.00p 447895
19/09/2017 210.50p 212.40p 210.20p 210.70p 367197
18/09/2017 211.30p 214.50p 208.60p 210.40p 536403
15/09/2017 213.50p 213.80p 209.70p 212.20p 1236239
14/09/2017 206.30p 211.80p 206.30p 210.00p 679413
13/09/2017 211.60p 214.10p 207.30p 207.40p 768955
12/09/2017 212.40p 213.60p 207.20p 211.50p 687171
11/09/2017 207.70p 211.50p 207.70p 209.20p 260487
08/09/2017 210.40p 210.40p 205.40p 208.10p 271700
07/09/2017 214.70p 214.90p 205.00p 208.00p 1256740
06/09/2017 207.70p 214.90p 201.50p 214.80p 1011751
05/09/2017 202.50p 205.00p 202.00p 203.10p 777661
04/09/2017 205.20p 205.20p 198.90p 201.40p 595005
01/09/2017 201.10p 202.60p 198.20p 200.70p 787960
31/08/2017 198.60p 201.10p 198.60p 200.90p 697319
30/08/2017 198.10p 201.30p 195.50p 199.40p 930873
29/08/2017 196.20p 198.90p 194.70p 196.80p 520127
25/08/2017 199.00p 199.00p 195.00p 197.00p 458168
24/08/2017 195.80p 199.00p 195.80p 198.60p 682920
23/08/2017 194.90p 198.80p 194.90p 196.50p 502197
22/08/2017 197.20p 197.40p 193.80p 195.10p 382276
21/08/2017 194.90p 197.60p 192.90p 193.40p 443854
18/08/2017 194.20p 198.00p 192.50p 194.00p 454868
17/08/2017 192.80p 197.70p 191.10p 194.20p 352557
16/08/2017 192.00p 197.60p 191.20p 194.00p 405657
15/08/2017 192.90p 196.00p 190.60p 191.20p 494985
14/08/2017 196.40p 196.40p 193.00p 193.50p 270219
11/08/2017 195.60p 197.50p 190.70p 194.50p 723321
10/08/2017 192.30p 198.20p 192.10p 195.00p 851043
09/08/2017 196.50p 197.30p 190.90p 193.10p 807684
08/08/2017 190.40p 195.30p 190.40p 193.70p 523422
07/08/2017 190.00p 193.60p 190.00p 192.70p 604333
04/08/2017 187.20p 192.00p 187.10p 189.50p 742740
03/08/2017 185.30p 187.50p 183.70p 186.40p 633017
02/08/2017 183.00p 185.80p 181.80p 184.50p 532951
01/08/2017 182.90p 185.00p 180.60p 183.00p 1053483
31/07/2017 187.90p 188.30p 180.00p 180.00p 1410460
28/07/2017 185.90p 189.60p 183.60p 188.30p 851500
27/07/2017 179.50p 189.50p 179.50p 184.80p 850673
26/07/2017 184.10p 185.40p 180.80p 183.30p 796229
25/07/2017 184.80p 186.20p 179.00p 183.80p 935933
24/07/2017 184.00p 186.00p 181.60p 185.20p 734913
21/07/2017 185.00p 189.20p 182.50p 185.60p 807183
20/07/2017 179.60p 186.10p 179.60p 184.20p 594504
19/07/2017 186.50p 188.00p 179.00p 182.00p 1232219
18/07/2017 181.00p 188.70p 178.60p 184.00p 1003603
17/07/2017 185.60p 187.10p 180.10p 181.00p 847935
14/07/2017 185.70p 188.40p 185.20p 188.20p 517399
13/07/2017 182.40p 190.20p 181.10p 188.50p 1031830
12/07/2017 183.40p 186.40p 180.20p 182.10p 798548
11/07/2017 185.10p 185.30p 180.30p 181.80p 615775
10/07/2017 185.10p 189.70p 182.80p 183.40p 511054
07/07/2017 182.10p 186.70p 181.60p 185.00p 526629
06/07/2017 185.10p 188.60p 181.30p 184.50p 887623
05/07/2017 184.00p 190.60p 181.50p 186.60p 779287
04/07/2017 180.20p 186.80p 180.20p 185.30p 572136
03/07/2017 180.80p 186.60p 178.60p 184.60p 1243759
30/06/2017 180.30p 182.00p 178.00p 180.50p 876692
29/06/2017 184.20p 184.20p 178.70p 182.60p 645217
28/06/2017 176.50p 183.20p 173.30p 182.90p 1154511
27/06/2017 177.60p 179.20p 175.00p 175.50p 934760
26/06/2017 178.30p 180.10p 174.70p 175.70p 942158
23/06/2017 174.40p 178.20p 170.40p 176.70p 849218
22/06/2017 176.90p 178.00p 171.50p 172.90p 1076902
21/06/2017 179.30p 179.30p 171.70p 173.50p 1073234
20/06/2017 177.60p 181.20p 176.50p 176.50p 723811
19/06/2017 184.90p 185.00p 176.00p 178.80p 739549
16/06/2017 178.10p 183.70p 172.37p 182.10p 10673015
15/06/2017 174.00p 178.80p 171.58p 177.00p 3154581
14/06/2017 168.30p 176.40p 168.30p 175.40p 1749140
13/06/2017 166.30p 169.50p 166.30p 168.50p 1833691
12/06/2017 167.90p 171.90p 166.20p 167.40p 1566375
09/06/2017 168.70p 173.87p 166.40p 171.80p 1867917
08/06/2017 167.30p 173.20p 163.50p 168.40p 2786580
07/06/2017 168.50p 170.90p 167.00p 167.10p 1746882
06/06/2017 174.50p 174.50p 167.00p 167.50p 2711902
05/06/2017 172.10p 174.40p 168.10p 173.60p 1797395
02/06/2017 175.80p 176.60p 171.30p 171.70p 891202
01/06/2017 179.40p 179.40p 172.60p 174.70p 1959163
31/05/2017 172.20p 177.59p 172.20p 177.50p 3494397
30/05/2017 182.80p 184.90p 172.00p 172.10p 4148765
26/05/2017 180.30p 184.19p 180.30p 182.10p 1036395
25/05/2017 177.20p 181.20p 175.86p 180.70p 1458532
24/05/2017 178.00p 180.50p 174.60p 177.00p 7010203
23/05/2017 184.00p 185.00p 181.80p 182.90p 1745001
22/05/2017 180.90p 184.00p 180.21p 184.00p 19440248
19/05/2017 180.60p 181.70p 178.36p 179.90p 1821115
18/05/2017 179.90p 185.90p 177.72p 179.50p 4975138
17/05/2017 174.00p 175.67p 172.24p 174.60p 1537649
16/05/2017 170.80p 176.30p 170.80p 174.20p 8458116
15/05/2017 169.20p 171.70p 167.04p 170.80p 3653334
12/05/2017 163.50p 168.30p 163.50p 168.30p 5340486
11/05/2017 164.70p 169.00p 159.35p 163.90p 12310886
10/05/2017 160.00p 171.60p 151.10p 168.80p 21178034
09/05/2017 182.80p 184.46p 181.60p 182.50p 3093854
08/05/2017 190.60p 192.00p 183.41p 183.50p 2889098
05/05/2017 189.80p 192.10p 188.90p 191.60p 2255189
04/05/2017 194.30p 199.07p 190.50p 190.90p 1448450
03/05/2017 194.40p 197.60p 192.70p 194.20p 954165
02/05/2017 193.90p 196.11p 192.59p 195.10p 1506004
28/04/2017 192.10p 196.00p 191.50p 193.20p 999967
27/04/2017 197.90p 199.10p 192.80p 193.00p 1389049
26/04/2017 198.90p 199.90p 197.00p 197.60p 922872
25/04/2017 197.00p 199.90p 195.00p 198.50p 1087533
24/04/2017 200.00p 200.20p 193.70p 196.00p 1184988
21/04/2017 194.30p 200.00p 194.30p 197.80p 2979967
20/04/2017 190.40p 192.70p 188.10p 189.00p 1104921
19/04/2017 190.60p 193.20p 188.26p 190.80p 1952743
18/04/2017 192.00p 194.90p 190.70p 190.70p 1847506
13/04/2017 191.80p 194.25p 189.60p 192.50p 2040702
12/04/2017 191.30p 192.73p 189.80p 191.60p 1393285
11/04/2017 189.20p 192.00p 187.79p 190.10p 1971448
10/04/2017 189.90p 192.40p 189.40p 190.00p 2157661
07/04/2017 196.40p 197.60p 187.60p 192.60p 3018981
06/04/2017 194.00p 196.20p 190.82p 196.20p 1391624
05/04/2017 196.60p 196.60p 191.90p 193.70p 1794300
04/04/2017 193.30p 196.30p 193.20p 195.60p 1775403
03/04/2017 189.30p 196.50p 188.80p 195.40p 3201081
31/03/2017 190.10p 196.40p 186.00p 189.50p 3286247

*Close Price adjusted for both dividends and splits