Thomas Cook Group (TCG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thomas Cook Group

Date Open High Low Close* Volume
05/12/2018 22.76p 34.40p 22.50p 34.40p 93520656
04/12/2018 23.64p 24.68p 19.64p 22.72p 87419464
03/12/2018 30.86p 31.14p 23.62p 23.64p 46558436
30/11/2018 32.88p 33.66p 30.10p 30.10p 27810008
29/11/2018 36.38p 36.78p 33.68p 33.68p 23059020
28/11/2018 37.56p 37.90p 33.50p 36.08p 28893208
27/11/2018 33.20p 39.56p 32.64p 37.56p 50200896
26/11/2018 46.86p 49.66p 46.22p 48.54p 5711235
23/11/2018 45.40p 46.72p 45.12p 46.00p 3078836
22/11/2018 45.56p 46.54p 44.48p 45.92p 3538595
21/11/2018 45.34p 45.46p 43.86p 45.00p 6864841
20/11/2018 46.38p 47.56p 44.52p 45.46p 10778310
19/11/2018 47.28p 48.66p 46.43p 47.00p 5497245
16/11/2018 48.16p 50.50p 46.48p 46.84p 6361110
15/11/2018 50.90p 52.17p 48.04p 48.86p 6595437
14/11/2018 52.30p 53.20p 50.25p 51.05p 4564859
13/11/2018 50.00p 52.50p 48.89p 51.90p 5034007
12/11/2018 51.70p 51.85p 49.04p 49.10p 3577287
09/11/2018 53.30p 53.90p 50.60p 51.00p 3143616
08/11/2018 52.55p 53.55p 52.00p 52.90p 4741315
07/11/2018 51.20p 52.45p 48.00p 51.65p 9390644
06/11/2018 51.25p 52.55p 50.40p 50.50p 4353200
05/11/2018 54.35p 54.56p 50.90p 51.80p 9401096
02/11/2018 49.80p 55.26p 49.04p 54.50p 18479360
01/11/2018 44.86p 50.05p 44.86p 50.00p 8253475
31/10/2018 46.00p 46.58p 44.06p 45.12p 5975876
30/10/2018 44.16p 47.11p 43.62p 45.24p 6645854
29/10/2018 45.24p 46.36p 44.42p 44.78p 5563911
26/10/2018 45.44p 45.94p 43.56p 44.70p 7301569
25/10/2018 43.50p 46.37p 42.52p 45.76p 8238165
24/10/2018 40.90p 44.40p 40.23p 43.52p 7116003
23/10/2018 40.82p 41.62p 39.24p 40.10p 9517885
22/10/2018 39.74p 43.26p 39.74p 41.84p 7425561
19/10/2018 42.24p 42.42p 39.58p 40.56p 6948360
18/10/2018 43.06p 43.65p 41.65p 42.14p 8040642
17/10/2018 46.78p 46.86p 42.66p 42.66p 11659029
16/10/2018 47.26p 48.88p 45.10p 46.24p 7967400
15/10/2018 45.82p 48.32p 45.46p 47.04p 7311136
12/10/2018 49.52p 51.40p 46.20p 46.24p 12580257
11/10/2018 50.50p 50.62p 48.34p 49.38p 6992424
10/10/2018 51.35p 51.75p 50.65p 50.75p 5805016
09/10/2018 53.40p 53.55p 50.31p 50.75p 6612572
08/10/2018 54.00p 54.80p 52.91p 52.95p 5366715
05/10/2018 55.15p 55.50p 53.44p 54.05p 5431729
04/10/2018 57.00p 57.40p 54.97p 55.15p 4958062
03/10/2018 55.70p 57.45p 55.40p 56.05p 6961139
02/10/2018 57.75p 58.55p 53.60p 55.20p 14626697
01/10/2018 59.00p 60.46p 56.99p 58.25p 10034870
28/09/2018 61.35p 61.95p 57.75p 57.90p 10056258
27/09/2018 59.30p 61.95p 59.20p 61.20p 8505919
26/09/2018 60.05p 60.90p 58.05p 60.25p 10396276
25/09/2018 56.00p 61.13p 55.95p 59.80p 23489992
24/09/2018 64.00p 64.45p 56.00p 56.00p 41616272
21/09/2018 76.00p 78.45p 75.65p 77.85p 5000988
20/09/2018 76.55p 77.35p 74.65p 75.00p 3543577
19/09/2018 77.00p 77.65p 76.15p 76.50p 2768094
18/09/2018 78.40p 79.50p 76.30p 77.20p 4442423
17/09/2018 79.00p 80.15p 78.23p 79.00p 1974322
14/09/2018 75.75p 78.40p 75.23p 78.15p 2579628
13/09/2018 75.80p 76.75p 73.50p 76.05p 3557977
12/09/2018 75.00p 76.75p 73.90p 75.90p 2684039
11/09/2018 77.35p 78.35p 74.92p 75.15p 5594837
10/09/2018 78.00p 78.45p 76.65p 78.00p 3165832
07/09/2018 78.00p 78.45p 76.40p 78.00p 3314238
06/09/2018 77.60p 78.60p 75.75p 78.05p 3782359
05/09/2018 80.45p 81.50p 76.80p 77.90p 6403201
04/09/2018 82.35p 83.15p 80.99p 81.95p 3909420
03/09/2018 83.30p 86.05p 81.35p 82.00p 3826972
31/08/2018 81.55p 85.85p 81.55p 83.55p 6104215
30/08/2018 83.50p 84.21p 82.75p 82.75p 3909874
29/08/2018 82.85p 84.60p 80.70p 84.05p 4926004
28/08/2018 82.65p 83.87p 81.15p 81.70p 4519281
24/08/2018 82.25p 83.85p 82.20p 82.85p 3369297
23/08/2018 82.00p 83.45p 81.39p 83.00p 2904120
22/08/2018 80.95p 82.90p 80.75p 82.75p 3371989
21/08/2018 84.25p 85.20p 81.30p 82.15p 5233996
20/08/2018 85.95p 85.95p 84.05p 85.05p 3361527
17/08/2018 85.25p 85.30p 81.80p 85.15p 3858455
16/08/2018 85.10p 85.30p 83.75p 84.05p 4495833
15/08/2018 84.75p 84.80p 83.15p 84.00p 6018868
14/08/2018 84.95p 85.15p 82.45p 84.15p 9577477
13/08/2018 88.00p 89.55p 84.55p 85.30p 6468924
10/08/2018 90.35p 91.85p 87.10p 87.85p 5029629
09/08/2018 88.60p 90.15p 85.05p 89.70p 5831263
08/08/2018 86.80p 88.85p 86.80p 88.00p 3648016
07/08/2018 86.00p 88.50p 85.05p 87.00p 5660148
06/08/2018 88.00p 89.45p 85.60p 85.65p 5004779
03/08/2018 88.00p 88.87p 86.20p 88.25p 6582305
02/08/2018 91.70p 92.40p 87.80p 87.95p 5859558
01/08/2018 95.35p 96.30p 88.65p 92.65p 8956799
31/07/2018 94.10p 102.73p 91.75p 95.90p 13429456
30/07/2018 94.00p 97.70p 90.40p 96.85p 10804169
27/07/2018 88.25p 90.60p 86.60p 90.35p 6804537
26/07/2018 89.65p 90.25p 85.90p 88.65p 6728859
25/07/2018 89.75p 91.65p 87.37p 89.50p 8417368
24/07/2018 94.35p 94.90p 90.85p 92.20p 8497239
23/07/2018 95.20p 95.52p 93.90p 93.90p 3229704
20/07/2018 97.10p 98.45p 94.95p 95.30p 3310526
19/07/2018 100.80p 101.00p 96.55p 98.05p 5493472
18/07/2018 102.10p 103.80p 100.70p 101.40p 5817789
17/07/2018 101.30p 102.70p 100.78p 101.60p 2199751
16/07/2018 100.80p 103.03p 100.40p 100.70p 1673250
13/07/2018 104.30p 105.60p 100.90p 101.70p 3193049
12/07/2018 100.00p 104.30p 100.00p 104.20p 8084260
11/07/2018 104.60p 105.80p 98.60p 100.10p 7730212
10/07/2018 107.30p 109.80p 105.60p 106.00p 4596009
09/07/2018 104.70p 106.80p 104.50p 106.00p 4202300
06/07/2018 108.10p 108.83p 104.60p 104.60p 3945624
05/07/2018 105.90p 108.30p 105.21p 107.90p 2739977
04/07/2018 104.60p 105.40p 103.80p 104.90p 1458527
03/07/2018 106.20p 106.20p 104.10p 104.80p 2899105
02/07/2018 106.70p 107.58p 104.60p 105.20p 2676854
29/06/2018 109.20p 110.60p 107.00p 107.70p 3888019
28/06/2018 107.80p 110.50p 107.60p 108.30p 2597761
27/06/2018 107.60p 108.40p 105.40p 108.30p 5396530
26/06/2018 107.70p 108.23p 106.20p 107.00p 4827012
25/06/2018 113.40p 114.10p 108.00p 108.50p 4911108
22/06/2018 110.90p 115.70p 110.80p 114.60p 3954139
21/06/2018 115.00p 115.50p 111.10p 111.80p 3233994
20/06/2018 115.50p 115.65p 113.90p 114.40p 3178695
19/06/2018 113.80p 115.70p 112.60p 114.20p 3589127
18/06/2018 112.00p 114.00p 110.01p 114.00p 4269824
15/06/2018 115.60p 115.60p 110.90p 111.60p 6882211
14/06/2018 115.80p 116.70p 113.70p 116.70p 3119658
13/06/2018 114.80p 117.10p 114.20p 116.90p 5917358
12/06/2018 114.40p 116.00p 113.70p 115.00p 4547720
11/06/2018 111.60p 114.43p 111.31p 114.20p 3245586
08/06/2018 112.50p 112.60p 110.70p 110.90p 2203506
07/06/2018 112.10p 113.50p 111.80p 112.40p 3431773
06/06/2018 113.60p 114.40p 112.90p 113.40p 2501423
05/06/2018 115.60p 116.00p 113.50p 114.40p 3314680
04/06/2018 115.70p 118.60p 113.00p 116.60p 5202570
01/06/2018 113.50p 115.40p 113.22p 114.30p 4128925
31/05/2018 114.70p 115.80p 112.60p 112.70p 9452952
30/05/2018 113.30p 117.00p 112.80p 116.00p 6521896
29/05/2018 117.70p 118.00p 112.50p 112.80p 6161830
25/05/2018 120.30p 121.20p 117.00p 117.20p 6831145
24/05/2018 122.90p 122.90p 119.10p 121.00p 6557020
23/05/2018 121.00p 127.50p 120.60p 122.70p 12686695
22/05/2018 125.60p 125.93p 119.25p 119.70p 10296452
21/05/2018 129.20p 129.20p 124.80p 125.10p 6851273
18/05/2018 138.20p 139.70p 128.30p 128.90p 10323387
17/05/2018 142.50p 143.50p 139.10p 139.10p 9938298
16/05/2018 144.60p 150.00p 143.30p 146.10p 19338770
15/05/2018 138.70p 141.90p 138.60p 140.50p 6564973
14/05/2018 136.50p 140.90p 136.30p 139.20p 5387006
11/05/2018 134.00p 136.78p 133.50p 136.10p 3710632
10/05/2018 133.70p 134.50p 133.00p 133.90p 1662831
09/05/2018 134.60p 134.60p 131.00p 133.00p 2868744
08/05/2018 133.60p 134.90p 133.20p 134.30p 1891762
04/05/2018 134.50p 135.40p 132.00p 132.80p 3208591
03/05/2018 132.00p 134.67p 130.60p 133.50p 7070577
02/05/2018 130.00p 135.25p 130.00p 131.60p 9553771
01/05/2018 123.70p 128.60p 123.70p 126.70p 2422862
30/04/2018 123.00p 124.50p 121.81p 123.60p 5158999
27/04/2018 119.60p 120.60p 119.10p 120.00p 1953334
26/04/2018 117.40p 120.10p 115.50p 119.50p 3822205
25/04/2018 116.90p 117.70p 115.80p 116.90p 3065367
24/04/2018 123.00p 123.80p 116.90p 118.10p 5007620
23/04/2018 122.50p 123.00p 121.90p 122.80p 2146636
20/04/2018 123.20p 123.40p 121.80p 122.70p 1870572
19/04/2018 122.50p 124.40p 121.50p 123.00p 2263448
18/04/2018 121.00p 122.00p 120.50p 121.80p 3882532
17/04/2018 120.50p 120.70p 118.80p 119.60p 2284448
16/04/2018 120.40p 121.60p 119.50p 120.60p 1653777
13/04/2018 121.60p 122.00p 120.10p 120.60p 1930728
12/04/2018 120.30p 122.20p 118.90p 121.80p 3077441
11/04/2018 123.40p 123.40p 118.70p 120.10p 2895736
10/04/2018 120.70p 124.50p 120.31p 123.40p 5407901
09/04/2018 119.60p 120.06p 118.50p 119.10p 2115507
06/04/2018 118.40p 119.80p 117.70p 118.80p 2831120
05/04/2018 118.10p 118.90p 117.80p 118.20p 2434330
04/04/2018 117.90p 118.50p 116.40p 117.20p 2732421
03/04/2018 117.40p 117.70p 115.11p 117.60p 2925117
29/03/2018 116.70p 119.30p 116.70p 118.20p 4334748
28/03/2018 117.80p 118.50p 116.40p 116.90p 1746475
27/03/2018 117.10p 118.80p 117.00p 117.80p 4967134
26/03/2018 118.00p 118.60p 115.40p 116.00p 3127790
23/03/2018 118.10p 119.50p 115.80p 118.30p 3613688
22/03/2018 117.50p 121.80p 117.30p 119.00p 4289765
21/03/2018 119.40p 119.50p 117.80p 118.70p 2504853
20/03/2018 120.00p 120.70p 119.30p 119.80p 2984894
19/03/2018 119.10p 120.70p 119.10p 119.60p 1726362
16/03/2018 120.40p 120.90p 119.60p 120.00p 7958487
15/03/2018 120.30p 120.89p 118.80p 120.40p 3149354
14/03/2018 120.70p 121.20p 120.10p 120.20p 2689379
13/03/2018 121.40p 121.40p 119.90p 120.50p 2763328
12/03/2018 122.90p 122.90p 120.60p 121.00p 1928997
09/03/2018 122.90p 124.80p 121.47p 122.10p 4616646
08/03/2018 123.40p 123.70p 120.70p 123.40p 4707048
07/03/2018 123.00p 123.70p 121.81p 122.80p 4750672
06/03/2018 124.60p 124.60p 122.80p 123.20p 3143238
05/03/2018 121.90p 124.40p 120.69p 123.00p 3696597
02/03/2018 120.90p 123.50p 120.90p 122.40p 3261475
01/03/2018 122.90p 123.70p 121.30p 122.00p 2865668
28/02/2018 123.60p 124.50p 122.70p 122.70p 2897995
27/02/2018 125.80p 125.80p 123.80p 124.20p 3123363
26/02/2018 125.10p 125.10p 123.00p 124.00p 2224123
23/02/2018 124.70p 125.10p 123.10p 123.90p 2590860
22/02/2018 124.80p 125.40p 123.20p 124.40p 4680867

*Close Price adjusted for both dividends and splits