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
25/07/2016 58.00p 60.34p 58.00p 59.00p 7291475
22/07/2016 59.70p 60.25p 58.14p 58.50p 6914643
21/07/2016 61.00p 61.55p 59.40p 60.10p 6739068
20/07/2016 64.15p 64.75p 61.45p 61.55p 6061261
19/07/2016 63.20p 65.04p 62.45p 64.00p 4464162
18/07/2016 60.75p 63.95p 59.78p 63.25p 9935601
15/07/2016 65.65p 66.60p 63.10p 63.80p 7122141
14/07/2016 68.70p 68.70p 64.50p 66.60p 6157124
13/07/2016 69.15p 70.96p 67.25p 67.60p 8072633
12/07/2016 66.30p 70.45p 66.05p 68.90p 9019204
11/07/2016 62.95p 67.50p 62.95p 66.10p 11322954
08/07/2016 58.95p 63.70p 58.14p 62.35p 9721402
07/07/2016 55.00p 60.75p 55.00p 59.85p 10537096
06/07/2016 58.50p 59.32p 53.80p 54.65p 13032222
05/07/2016 60.85p 61.85p 58.25p 58.25p 6259754
04/07/2016 65.00p 66.10p 61.80p 61.85p 4900566
01/07/2016 63.60p 65.05p 62.40p 64.60p 5247525
30/06/2016 62.00p 64.37p 61.63p 62.85p 7714132
29/06/2016 59.05p 63.37p 57.85p 63.15p 13975594
28/06/2016 59.60p 67.20p 59.60p 60.55p 10800700
27/06/2016 62.05p 62.71p 56.20p 58.05p 14438934
24/06/2016 55.00p 65.70p 52.60p 61.75p 22989112
23/06/2016 70.15p 73.35p 69.90p 73.35p 13404850
22/06/2016 70.10p 70.65p 66.90p 69.85p 5289756
21/06/2016 69.30p 70.30p 67.95p 68.90p 8184584
20/06/2016 64.45p 69.35p 64.45p 68.95p 11611076
17/06/2016 61.40p 63.65p 60.68p 63.65p 12665172
16/06/2016 62.05p 62.10p 60.09p 60.30p 7024820
15/06/2016 61.90p 63.30p 61.60p 62.55p 7096053
14/06/2016 63.60p 63.60p 60.09p 61.05p 12343354
13/06/2016 65.00p 66.00p 63.25p 63.65p 7599887
10/06/2016 69.00p 72.62p 65.12p 65.60p 10921072
09/06/2016 68.80p 69.75p 67.99p 68.75p 6388990
08/06/2016 72.25p 72.25p 69.05p 69.30p 9485459
07/06/2016 72.05p 73.05p 71.35p 71.85p 6408573
06/06/2016 71.50p 72.00p 69.50p 71.40p 6590106
03/06/2016 71.15p 72.80p 70.84p 71.50p 13915472
02/06/2016 73.25p 73.77p 71.90p 71.95p 7578384
01/06/2016 75.90p 76.62p 72.75p 72.80p 10727895
31/05/2016 77.00p 77.90p 76.00p 76.40p 9171040
27/05/2016 75.00p 76.49p 74.65p 76.40p 7390761
26/05/2016 72.70p 76.20p 72.10p 75.10p 11457974
25/05/2016 73.15p 74.40p 72.70p 72.70p 7995630
24/05/2016 74.05p 74.60p 72.86p 73.70p 10121604
23/05/2016 71.15p 75.40p 70.15p 74.25p 11252398
20/05/2016 73.00p 75.40p 69.96p 73.70p 18117064
19/05/2016 81.70p 81.92p 71.20p 72.45p 47540908
18/05/2016 89.05p 90.65p 87.90p 89.50p 4915427
17/05/2016 88.10p 89.65p 87.70p 88.85p 3348553
16/05/2016 86.90p 87.60p 86.25p 87.20p 2010133
13/05/2016 89.10p 89.20p 86.70p 87.55p 4841499
12/05/2016 89.30p 90.90p 88.45p 89.25p 3871299
11/05/2016 91.00p 91.60p 88.80p 89.45p 2648843
10/05/2016 89.80p 92.70p 89.35p 91.25p 5994103
09/05/2016 87.75p 89.75p 87.75p 89.50p 6720182
06/05/2016 87.75p 89.00p 86.75p 87.85p 4057563
05/05/2016 86.90p 88.30p 86.35p 88.00p 4050072
04/05/2016 86.35p 87.40p 85.70p 86.45p 3462035
03/05/2016 88.10p 89.05p 85.60p 86.05p 6042402
29/04/2016 89.25p 90.05p 87.90p 88.25p 4848782
28/04/2016 91.10p 91.80p 90.15p 91.00p 4402287
27/04/2016 90.95p 92.20p 90.10p 91.90p 4809413
26/04/2016 91.15p 92.10p 86.65p 90.55p 8781844
25/04/2016 91.60p 93.55p 91.45p 91.95p 3106062
22/04/2016 91.55p 94.17p 90.38p 91.60p 4951593
21/04/2016 93.10p 93.65p 90.70p 91.15p 3126570
20/04/2016 91.35p 94.15p 91.00p 93.05p 3441601
19/04/2016 93.75p 94.95p 90.55p 91.85p 7547062
18/04/2016 94.00p 97.00p 93.55p 93.70p 6822107
15/04/2016 95.25p 95.25p 92.70p 93.05p 4610819
14/04/2016 95.10p 96.35p 93.85p 94.80p 4026202
13/04/2016 96.70p 96.70p 93.90p 95.20p 5349572
12/04/2016 94.40p 96.20p 93.76p 95.00p 3130836
11/04/2016 94.40p 96.00p 93.60p 94.40p 3064563
08/04/2016 92.80p 95.55p 92.60p 94.00p 2544304
07/04/2016 93.50p 93.65p 92.55p 92.90p 2886618
06/04/2016 93.10p 94.30p 91.80p 92.75p 3774512
05/04/2016 93.55p 93.55p 91.30p 92.60p 4010568
04/04/2016 93.40p 95.15p 92.50p 93.70p 3818654
01/04/2016 92.80p 94.15p 91.55p 93.25p 4998466
31/03/2016 91.85p 93.40p 91.10p 92.85p 6641218
30/03/2016 90.30p 92.20p 90.30p 91.80p 3585288
29/03/2016 89.00p 90.01p 88.75p 90.00p 3382306
24/03/2016 90.75p 90.90p 88.95p 89.10p 3416287
23/03/2016 88.80p 91.60p 87.80p 91.10p 6655108
22/03/2016 89.00p 90.40p 85.35p 88.55p 15611182
21/03/2016 96.85p 97.30p 91.75p 92.50p 6102802
18/03/2016 93.50p 97.26p 93.50p 96.30p 8776948
17/03/2016 95.20p 96.17p 91.45p 93.85p 5640098
16/03/2016 98.00p 98.00p 92.90p 94.95p 8881819
15/03/2016 103.40p 104.65p 101.40p 101.60p 2509356
14/03/2016 105.60p 106.40p 103.70p 104.30p 1825061
11/03/2016 102.90p 105.30p 102.12p 104.90p 3903713
10/03/2016 103.40p 105.50p 101.70p 101.70p 3236684
09/03/2016 104.70p 105.50p 101.80p 102.50p 2910853
08/03/2016 104.00p 106.13p 103.47p 105.30p 2574104
07/03/2016 106.00p 106.96p 104.20p 104.70p 3572994
04/03/2016 104.10p 107.70p 103.20p 105.90p 3913937
03/03/2016 108.00p 108.00p 102.75p 103.00p 5127913
02/03/2016 107.80p 110.00p 107.20p 108.40p 3915359
01/03/2016 104.50p 107.00p 103.32p 107.00p 3081200
29/02/2016 101.10p 105.20p 99.95p 104.60p 3203307
26/02/2016 101.30p 102.20p 98.65p 101.90p 3044684
25/02/2016 98.35p 99.90p 97.25p 99.90p 3364751
24/02/2016 98.95p 99.90p 96.34p 96.85p 3204137
23/02/2016 99.55p 101.40p 97.94p 99.55p 2788800
22/02/2016 101.80p 102.34p 99.27p 100.50p 1965661
19/02/2016 99.45p 100.60p 98.30p 99.60p 2524530
18/02/2016 99.35p 99.77p 97.05p 99.40p 3601506
17/02/2016 95.25p 99.40p 94.65p 98.60p 4031697
16/02/2016 93.85p 95.75p 92.95p 94.30p 3746573
15/02/2016 96.30p 98.21p 93.40p 93.50p 3170808
12/02/2016 94.10p 97.10p 94.10p 94.80p 5058458
11/02/2016 95.80p 100.50p 90.95p 94.00p 11362441
10/02/2016 92.10p 96.15p 91.90p 95.80p 7428792
09/02/2016 91.50p 93.75p 87.98p 91.45p 8341121
08/02/2016 100.20p 100.30p 93.00p 93.40p 6695157
05/02/2016 105.00p 105.60p 99.45p 99.65p 6068510
04/02/2016 105.20p 106.00p 102.70p 105.00p 3434336
03/02/2016 106.00p 106.70p 102.80p 103.90p 3436003
02/02/2016 108.10p 108.90p 105.10p 106.10p 3066859
01/02/2016 107.80p 108.30p 105.80p 107.80p 9018182
29/01/2016 107.70p 107.80p 105.20p 106.80p 7199401
28/01/2016 107.70p 107.90p 104.90p 105.70p 4788281
27/01/2016 108.20p 109.40p 106.50p 107.40p 4205174
26/01/2016 107.00p 109.10p 106.00p 108.70p 3994960
25/01/2016 109.30p 109.30p 107.00p 107.70p 3004488
22/01/2016 110.00p 112.00p 108.10p 108.40p 6829660
21/01/2016 105.00p 109.50p 104.80p 109.00p 4023048
20/01/2016 106.90p 107.10p 104.00p 104.60p 5028063
19/01/2016 107.80p 109.60p 105.61p 108.50p 3905101
18/01/2016 107.50p 108.60p 104.80p 105.50p 5199161
15/01/2016 110.20p 111.33p 105.40p 107.50p 5404421
14/01/2016 117.60p 118.01p 108.00p 109.70p 9093267
13/01/2016 122.50p 123.30p 118.60p 119.50p 13847402
12/01/2016 121.20p 124.80p 119.80p 121.70p 6524474
11/01/2016 118.20p 120.90p 117.32p 120.10p 5511495
08/01/2016 116.50p 120.70p 116.50p 119.10p 4344746
07/01/2016 118.00p 118.50p 114.30p 116.60p 4037340
06/01/2016 121.00p 121.00p 117.40p 120.90p 3727788
05/01/2016 118.80p 120.80p 118.80p 120.80p 1923118
04/01/2016 122.00p 122.00p 118.00p 118.80p 3651796
31/12/2015 121.50p 121.90p 119.90p 121.10p 466799
30/12/2015 122.00p 122.00p 119.50p 120.80p 1734965
29/12/2015 122.00p 122.00p 118.80p 121.60p 3228381
24/12/2015 121.20p 122.40p 120.00p 120.70p 650423
23/12/2015 121.60p 121.89p 119.90p 120.30p 2467938
22/12/2015 119.80p 121.30p 119.00p 120.20p 1955758
21/12/2015 117.70p 120.70p 117.30p 119.60p 2663256
18/12/2015 118.30p 119.30p 116.60p 117.80p 4703256
17/12/2015 122.00p 122.00p 117.90p 118.50p 3286975
16/12/2015 118.70p 120.20p 116.90p 119.40p 3058182
15/12/2015 114.40p 118.80p 114.10p 117.80p 4238485
14/12/2015 113.80p 115.00p 112.30p 113.00p 4820891
11/12/2015 112.70p 114.70p 109.90p 113.00p 6094379
10/12/2015 117.30p 119.90p 115.20p 115.70p 5227350
09/12/2015 119.30p 120.10p 118.30p 118.40p 3802895
08/12/2015 119.50p 120.20p 117.50p 118.80p 3582499
07/12/2015 118.70p 120.80p 118.70p 120.10p 6261340
04/12/2015 118.40p 121.00p 117.10p 119.50p 4315609
03/12/2015 120.00p 121.00p 118.20p 118.90p 4219535
02/12/2015 118.90p 120.20p 117.77p 119.30p 4743621
01/12/2015 120.00p 120.80p 118.90p 119.90p 5315910
30/11/2015 116.40p 120.10p 115.90p 119.90p 6898998
27/11/2015 113.60p 118.30p 112.12p 117.90p 7995453
26/11/2015 109.60p 115.50p 108.60p 113.70p 6719155
25/11/2015 103.00p 109.10p 102.50p 109.00p 15844622
24/11/2015 102.10p 102.60p 97.65p 98.35p 9856037
23/11/2015 104.00p 104.00p 100.64p 102.10p 6259800
20/11/2015 105.50p 106.59p 103.70p 104.00p 3673616
19/11/2015 106.10p 107.40p 105.90p 106.00p 2774682
18/11/2015 104.40p 106.30p 103.30p 105.90p 9507344
17/11/2015 102.90p 105.10p 102.40p 104.40p 6330469
16/11/2015 104.10p 105.90p 100.54p 101.90p 7394156
13/11/2015 110.30p 111.48p 105.70p 107.00p 5255895
12/11/2015 113.50p 113.60p 110.40p 111.20p 2903808
11/11/2015 112.00p 113.40p 111.30p 113.40p 2707747
10/11/2015 114.50p 114.50p 110.60p 111.20p 4273134
09/11/2015 116.00p 116.00p 113.40p 113.80p 3024005
06/11/2015 113.10p 117.50p 111.90p 115.20p 5535585
05/11/2015 118.40p 118.40p 110.90p 112.20p 8773531
04/11/2015 122.20p 122.80p 121.00p 121.00p 2987192
03/11/2015 122.30p 122.30p 121.30p 122.10p 2640330
02/11/2015 121.60p 123.10p 121.60p 121.80p 2316180
30/10/2015 122.50p 122.92p 121.80p 122.90p 3605432
29/10/2015 122.70p 122.79p 120.94p 121.90p 3765803
28/10/2015 122.70p 123.40p 121.40p 122.50p 3539001
27/10/2015 124.60p 125.64p 123.00p 123.00p 3126375
26/10/2015 125.40p 126.90p 124.60p 124.60p 2442913
23/10/2015 124.70p 127.20p 123.70p 126.00p 3530241
22/10/2015 122.70p 124.20p 121.70p 123.80p 2011371
21/10/2015 123.10p 124.70p 121.96p 123.20p 3778738
20/10/2015 121.60p 123.20p 120.90p 122.70p 2706480
19/10/2015 119.90p 121.50p 118.30p 121.30p 1965990
16/10/2015 120.40p 122.60p 120.10p 120.30p 2320100
15/10/2015 119.80p 120.33p 118.40p 120.30p 2296066
14/10/2015 118.40p 120.20p 118.40p 119.40p 1649268
13/10/2015 119.70p 120.80p 118.40p 120.00p 2119251
12/10/2015 121.40p 122.00p 119.59p 119.80p 5742980
09/10/2015 122.00p 122.60p 121.45p 121.90p 2387883

*Close Price adjusted for both dividends and splits