TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
17/06/2016 217.70p 225.00p 214.60p 215.10p 2249673
16/06/2016 220.10p 223.80p 216.40p 217.60p 1736180
15/06/2016 224.60p 227.80p 217.20p 220.80p 1510355
14/06/2016 225.80p 226.92p 218.70p 221.00p 1144244
13/06/2016 231.80p 232.83p 224.00p 225.20p 1145489
10/06/2016 232.30p 233.30p 230.30p 231.60p 1117534
09/06/2016 232.90p 238.23p 229.15p 231.30p 2203235
08/06/2016 234.80p 236.90p 232.09p 235.10p 671212
07/06/2016 235.90p 239.12p 234.30p 236.90p 743404
06/06/2016 237.90p 247.50p 234.65p 236.50p 1377698
03/06/2016 243.00p 245.10p 240.30p 240.30p 1058683
02/06/2016 238.20p 246.40p 238.20p 241.20p 745125
01/06/2016 239.70p 244.50p 236.60p 238.90p 1192259
31/05/2016 243.90p 248.10p 239.00p 240.20p 2485617
27/05/2016 249.00p 249.20p 241.80p 242.50p 1253730
26/05/2016 242.90p 246.10p 238.40p 244.00p 1376680
25/05/2016 245.60p 247.90p 239.80p 241.80p 1008774
24/05/2016 248.60p 248.60p 238.40p 243.40p 1264962
23/05/2016 246.30p 246.30p 240.50p 243.10p 720996
20/05/2016 239.90p 245.03p 239.60p 243.50p 1649181
19/05/2016 246.10p 246.10p 238.50p 239.90p 1187930
18/05/2016 247.40p 248.95p 242.60p 244.90p 1783336
17/05/2016 262.40p 262.40p 247.40p 247.40p 2121350
16/05/2016 257.90p 261.00p 251.38p 257.00p 1677549
13/05/2016 267.30p 269.90p 254.50p 261.00p 2035302
12/05/2016 276.00p 280.00p 261.90p 269.10p 2916972
11/05/2016 271.90p 274.00p 270.20p 271.10p 1117645
10/05/2016 270.60p 272.90p 261.70p 272.00p 2327249
09/05/2016 251.70p 266.64p 251.70p 265.40p 785299
06/05/2016 258.80p 269.00p 256.70p 257.00p 621818
05/05/2016 258.30p 262.00p 256.50p 261.00p 661343
04/05/2016 263.70p 265.40p 254.90p 255.40p 793284
03/05/2016 265.50p 267.82p 261.80p 262.00p 960128
29/04/2016 263.20p 270.00p 263.20p 267.40p 798794
28/04/2016 273.40p 280.18p 264.50p 267.00p 1173591
27/04/2016 262.70p 277.90p 260.98p 272.80p 1573206
26/04/2016 256.40p 262.00p 251.10p 262.00p 1192217
25/04/2016 252.80p 256.85p 247.60p 253.30p 642516
22/04/2016 247.70p 255.00p 247.50p 250.90p 697661
21/04/2016 254.00p 254.70p 247.10p 249.80p 1752686
20/04/2016 250.50p 260.40p 247.60p 254.00p 908135
19/04/2016 238.10p 250.30p 237.10p 249.20p 1020853
18/04/2016 239.80p 240.00p 234.50p 237.50p 931510
15/04/2016 245.90p 245.90p 237.10p 241.00p 700947
14/04/2016 248.80p 248.80p 239.00p 239.80p 965333
13/04/2016 247.90p 249.70p 244.00p 244.90p 869176
12/04/2016 238.20p 246.48p 234.90p 244.30p 1031299
11/04/2016 236.60p 240.10p 234.50p 235.70p 410811
08/04/2016 231.00p 239.20p 229.00p 236.60p 1030395
07/04/2016 231.50p 232.88p 229.10p 231.10p 776160
06/04/2016 232.30p 232.30p 227.60p 231.00p 667610
05/04/2016 237.90p 237.90p 229.00p 229.00p 662110
04/04/2016 236.80p 237.91p 234.10p 237.20p 608336
01/04/2016 236.00p 240.50p 234.40p 239.10p 758350
31/03/2016 239.20p 240.90p 233.70p 237.10p 633118
30/03/2016 239.50p 239.50p 234.50p 237.50p 538865
29/03/2016 238.20p 239.30p 233.50p 234.70p 678683
24/03/2016 241.90p 243.10p 237.50p 239.30p 665288
23/03/2016 246.20p 251.40p 243.46p 244.00p 618301
22/03/2016 245.30p 248.60p 240.60p 248.30p 882874
21/03/2016 244.60p 248.40p 240.80p 244.00p 613506
18/03/2016 240.50p 252.60p 239.70p 244.60p 3802637
17/03/2016 248.80p 248.80p 238.60p 242.70p 587586
16/03/2016 248.20p 248.20p 239.61p 244.20p 1051395
15/03/2016 238.90p 244.50p 235.50p 244.50p 872689
14/03/2016 236.10p 239.30p 233.76p 237.80p 506840
11/03/2016 240.20p 240.20p 233.20p 233.50p 807670
10/03/2016 241.80p 246.40p 234.30p 235.70p 569684
09/03/2016 256.00p 256.40p 237.60p 238.80p 746142
08/03/2016 235.60p 254.26p 235.60p 252.00p 1245733
07/03/2016 239.00p 240.20p 233.30p 238.20p 502629
04/03/2016 235.60p 242.10p 234.30p 239.70p 968239
03/03/2016 231.70p 236.42p 229.10p 234.00p 713026
02/03/2016 236.70p 237.60p 229.00p 231.20p 973025
01/03/2016 237.20p 240.80p 233.10p 234.60p 1498174
29/02/2016 220.10p 238.10p 217.10p 238.10p 2306333
26/02/2016 221.80p 221.80p 214.50p 220.70p 769967
25/02/2016 218.50p 221.44p 212.30p 216.70p 1068558
24/02/2016 212.40p 222.30p 208.20p 217.80p 1569875
23/02/2016 206.40p 215.00p 203.40p 215.00p 1298470
22/02/2016 206.00p 207.50p 202.50p 205.30p 364864
19/02/2016 200.10p 204.60p 199.90p 204.30p 781940
18/02/2016 203.80p 208.30p 200.40p 201.30p 909742
17/02/2016 201.40p 211.65p 201.40p 203.70p 994305
16/02/2016 206.70p 210.40p 199.80p 201.30p 1154709
15/02/2016 205.20p 212.30p 201.45p 205.00p 964258
12/02/2016 192.40p 202.80p 192.40p 201.30p 1161200
11/02/2016 197.20p 201.40p 190.50p 192.90p 1096592
10/02/2016 200.10p 203.90p 192.90p 199.20p 1224761
09/02/2016 209.60p 213.60p 201.40p 201.40p 1195481
08/02/2016 220.30p 226.60p 209.78p 211.40p 1349875
05/02/2016 223.70p 226.40p 219.00p 222.40p 1442159
04/02/2016 226.60p 226.60p 214.20p 222.80p 1160750
03/02/2016 220.10p 230.00p 220.10p 222.50p 2182416
02/02/2016 232.00p 244.50p 216.30p 222.00p 6730449
01/02/2016 215.30p 225.30p 211.60p 217.90p 2289562
29/01/2016 213.50p 221.80p 208.50p 220.20p 1900603
28/01/2016 213.20p 215.90p 207.64p 211.10p 1636312
27/01/2016 203.00p 222.00p 200.70p 215.90p 2139320
26/01/2016 190.00p 208.70p 185.43p 203.00p 2974551
25/01/2016 198.70p 198.70p 189.60p 190.00p 848690
22/01/2016 195.80p 199.60p 193.40p 194.30p 1223525
21/01/2016 191.60p 195.70p 190.60p 195.10p 1290990
20/01/2016 193.00p 197.70p 189.47p 192.10p 1337932
19/01/2016 200.20p 201.50p 195.40p 197.80p 1336603
18/01/2016 195.30p 196.90p 192.60p 196.50p 1221191
15/01/2016 199.20p 202.40p 194.20p 196.00p 1470836
14/01/2016 198.90p 199.20p 184.00p 199.20p 1418931
13/01/2016 188.10p 199.44p 186.70p 194.00p 2116894
12/01/2016 197.50p 210.00p 188.50p 189.50p 3183804
11/01/2016 210.80p 211.00p 201.60p 201.60p 930792
08/01/2016 210.50p 216.22p 208.10p 209.50p 873690
07/01/2016 210.10p 212.30p 204.24p 211.00p 883680
06/01/2016 212.10p 217.44p 210.84p 211.40p 1428753
05/01/2016 217.00p 222.30p 212.90p 213.40p 1130699
04/01/2016 218.00p 220.90p 213.00p 218.10p 1781574
31/12/2015 219.50p 219.50p 214.80p 217.40p 309256
30/12/2015 215.10p 218.70p 211.80p 214.50p 998954
29/12/2015 216.60p 223.40p 212.20p 216.90p 1393084
24/12/2015 225.30p 225.30p 215.70p 217.40p 221413
23/12/2015 218.80p 221.50p 216.00p 220.20p 1488727
22/12/2015 219.20p 219.20p 212.00p 214.00p 580259
21/12/2015 213.00p 216.80p 211.20p 213.40p 1111505
18/12/2015 217.60p 220.00p 211.60p 214.10p 1553623
17/12/2015 229.90p 229.90p 215.90p 219.50p 1893943
16/12/2015 225.00p 226.50p 220.20p 225.50p 2227122
15/12/2015 215.60p 236.00p 215.60p 222.10p 2420289
14/12/2015 224.60p 224.60p 214.00p 216.50p 943765
11/12/2015 225.00p 229.70p 218.80p 219.10p 1299497
10/12/2015 224.90p 234.90p 224.90p 226.00p 999207
09/12/2015 226.70p 234.70p 226.70p 229.00p 1675101
08/12/2015 231.90p 232.60p 229.87p 232.50p 1804096
07/12/2015 242.50p 242.50p 233.00p 233.30p 1469746
04/12/2015 230.60p 241.00p 230.60p 236.00p 1137516
03/12/2015 240.60p 240.80p 234.10p 234.90p 1330714
02/12/2015 237.00p 240.50p 236.40p 239.80p 1710090
01/12/2015 242.10p 243.60p 237.00p 238.90p 2282115
30/11/2015 240.90p 241.80p 231.91p 240.00p 3432757
27/11/2015 253.20p 254.00p 243.50p 244.10p 1425771
26/11/2015 242.00p 252.80p 235.50p 250.00p 3784761
25/11/2015 222.00p 245.00p 219.50p 239.60p 3897443
24/11/2015 228.70p 228.70p 221.70p 224.00p 2438407
23/11/2015 228.50p 228.50p 221.35p 225.00p 4047147
20/11/2015 239.50p 239.50p 228.40p 230.60p 1277017
19/11/2015 240.60p 240.60p 230.10p 235.40p 1545354
18/11/2015 243.90p 243.90p 237.10p 242.10p 1770586
17/11/2015 236.20p 245.20p 230.00p 244.50p 2514610
16/11/2015 237.50p 245.20p 231.17p 242.00p 1822295
13/11/2015 240.60p 246.50p 235.50p 238.30p 2988337
12/11/2015 241.00p 249.70p 236.70p 239.30p 5317254
11/11/2015 245.00p 249.13p 234.86p 246.00p 9762805
10/11/2015 210.90p 217.40p 210.10p 217.30p 2958302
09/11/2015 221.10p 221.43p 212.40p 214.20p 4474706
06/11/2015 230.50p 238.57p 225.50p 226.10p 4383458
05/11/2015 237.50p 240.30p 220.10p 220.90p 4301885
04/11/2015 251.60p 255.74p 232.90p 236.10p 4461191
03/11/2015 246.60p 258.90p 243.80p 254.70p 2216506
02/11/2015 248.40p 253.90p 246.70p 247.60p 1731451
30/10/2015 238.70p 258.70p 238.70p 253.00p 3342397
29/10/2015 253.00p 253.26p 236.70p 241.40p 3011364
28/10/2015 258.00p 261.11p 242.40p 252.00p 3882003
27/10/2015 230.10p 262.80p 230.10p 255.10p 10333860
26/10/2015 258.80p 260.00p 225.30p 225.30p 10881169
23/10/2015 263.70p 264.70p 238.00p 256.80p 14711162
22/10/2015 262.10p 270.10p 258.20p 268.50p 1412579
21/10/2015 290.00p 290.24p 262.30p 263.30p 3103005
20/10/2015 294.00p 295.20p 287.60p 289.40p 1224132
19/10/2015 298.60p 303.10p 292.36p 295.00p 1135815
16/10/2015 308.70p 308.70p 295.40p 300.00p 1509993
15/10/2015 307.70p 309.30p 304.94p 307.60p 710108
14/10/2015 312.00p 313.10p 306.80p 307.00p 1058953
13/10/2015 312.40p 315.30p 311.30p 313.20p 570631
12/10/2015 317.40p 317.50p 312.80p 314.60p 952188
09/10/2015 316.50p 319.50p 313.50p 317.10p 1075646
08/10/2015 316.10p 316.10p 307.10p 312.70p 1089576
07/10/2015 317.50p 317.50p 312.00p 315.30p 987876
06/10/2015 317.60p 317.80p 310.50p 314.70p 911464
05/10/2015 308.00p 318.10p 308.00p 318.10p 3903916
02/10/2015 308.90p 313.40p 302.30p 308.70p 1258219
01/10/2015 320.40p 320.40p 305.00p 308.00p 1909835
30/09/2015 317.40p 318.00p 312.30p 314.50p 1551603
29/09/2015 317.00p 318.40p 312.00p 314.00p 1769243
28/09/2015 325.40p 325.40p 318.80p 319.80p 626707
25/09/2015 319.50p 327.50p 319.50p 323.00p 948946
24/09/2015 315.30p 316.50p 311.30p 314.80p 984960
23/09/2015 312.50p 313.30p 307.80p 312.50p 1044487
22/09/2015 313.30p 317.20p 310.40p 312.20p 886602
21/09/2015 314.30p 316.20p 310.20p 314.00p 768099
18/09/2015 317.70p 319.70p 311.60p 313.80p 7376654
17/09/2015 313.00p 317.90p 309.50p 316.00p 953986
16/09/2015 322.30p 322.30p 310.40p 312.50p 1110667
15/09/2015 308.00p 316.00p 308.00p 315.00p 1045819
14/09/2015 309.30p 312.50p 307.40p 310.10p 854655
11/09/2015 309.70p 310.00p 301.00p 309.00p 1688752
10/09/2015 310.90p 311.00p 302.60p 307.10p 886442
09/09/2015 309.70p 313.23p 302.50p 304.60p 1083924
08/09/2015 305.00p 307.70p 299.80p 305.40p 1004533
07/09/2015 300.00p 306.30p 296.70p 303.00p 1079901
04/09/2015 302.20p 305.10p 293.90p 296.00p 1164727
03/09/2015 296.00p 308.50p 294.30p 304.20p 1707328

*Close Price adjusted for both dividends and splits