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
21/02/2018 124.50p 125.60p 123.90p 125.00p 4266332
20/02/2018 122.40p 125.50p 122.02p 125.00p 3416585
19/02/2018 122.10p 123.50p 121.40p 121.70p 1763342
16/02/2018 123.00p 123.00p 120.90p 121.70p 2832874
15/02/2018 121.20p 122.90p 120.70p 121.40p 4339700
14/02/2018 121.90p 122.10p 119.40p 120.90p 3737580
13/02/2018 122.00p 123.50p 120.40p 120.50p 5985393
12/02/2018 121.30p 122.50p 120.30p 121.20p 5632420
09/02/2018 118.60p 121.20p 118.40p 119.00p 5261584
08/02/2018 126.80p 127.90p 117.20p 120.40p 11141861
07/02/2018 121.90p 126.00p 121.90p 125.30p 7311919
06/02/2018 122.00p 124.70p 119.70p 121.90p 6644589
05/02/2018 123.60p 125.20p 122.10p 125.00p 5389402
02/02/2018 124.80p 125.70p 123.20p 124.30p 3369793
01/02/2018 126.40p 126.60p 121.70p 124.50p 4172020
31/01/2018 127.30p 128.00p 126.00p 126.20p 2516303
30/01/2018 127.80p 128.20p 126.30p 126.80p 2709416
29/01/2018 128.70p 129.70p 128.30p 128.30p 2083211
26/01/2018 127.50p 129.90p 127.25p 128.60p 3586572
25/01/2018 128.40p 128.40p 126.60p 127.50p 4226328
24/01/2018 129.60p 129.60p 127.80p 128.00p 3131129
23/01/2018 129.00p 129.80p 128.10p 128.90p 2876318
22/01/2018 128.00p 130.20p 127.30p 128.50p 2909839
19/01/2018 129.40p 129.90p 127.50p 127.90p 2822776
18/01/2018 127.90p 129.00p 126.80p 128.90p 2510341
17/01/2018 129.50p 129.50p 126.80p 127.10p 2795938
16/01/2018 129.90p 130.00p 128.30p 129.50p 2409569
15/01/2018 128.10p 130.10p 128.00p 129.50p 3007048
12/01/2018 129.50p 130.00p 128.95p 129.30p 4160669
11/01/2018 129.10p 130.80p 128.30p 128.90p 11303439
10/01/2018 125.50p 130.03p 125.50p 128.30p 6177629
09/01/2018 127.40p 128.00p 125.80p 126.80p 2206340
08/01/2018 127.80p 132.20p 126.10p 126.60p 5645603
05/01/2018 125.60p 126.60p 124.60p 125.00p 2646124
04/01/2018 124.60p 126.70p 123.70p 126.40p 3235542
03/01/2018 125.00p 125.60p 124.10p 124.50p 2754336
02/01/2018 122.10p 124.70p 122.00p 124.70p 2804337
29/12/2017 122.00p 123.30p 121.10p 122.90p 1549895
28/12/2017 122.50p 122.70p 120.90p 121.10p 1697631
27/12/2017 119.40p 122.70p 119.20p 122.40p 1964928
22/12/2017 120.40p 120.40p 118.90p 119.40p 709646
21/12/2017 118.30p 120.60p 117.20p 119.50p 2859812
20/12/2017 120.60p 121.04p 118.30p 118.30p 4073164
19/12/2017 117.50p 120.90p 117.30p 120.30p 4371256
18/12/2017 115.60p 118.70p 115.60p 117.80p 3404457
15/12/2017 115.90p 117.20p 114.80p 115.00p 5531310
14/12/2017 116.10p 117.10p 114.70p 116.40p 2837491
13/12/2017 115.80p 117.30p 115.20p 116.30p 8662425
12/12/2017 118.70p 119.00p 114.70p 117.40p 5395787
11/12/2017 118.40p 119.30p 116.70p 119.00p 1957974
08/12/2017 117.70p 120.70p 117.70p 118.10p 6459504
07/12/2017 118.60p 120.20p 116.90p 117.20p 3694970
06/12/2017 120.00p 120.00p 117.40p 118.60p 4595291
05/12/2017 120.80p 120.80p 118.80p 119.20p 4409189
04/12/2017 120.50p 121.00p 119.10p 119.70p 2897027
01/12/2017 119.80p 120.30p 118.50p 119.20p 3502559
30/11/2017 115.00p 119.40p 113.80p 118.50p 5911310
29/11/2017 119.40p 121.30p 119.40p 120.50p 2418624
28/11/2017 119.00p 122.10p 118.25p 120.00p 4020017
27/11/2017 116.10p 119.60p 116.00p 119.40p 4960853
24/11/2017 110.50p 117.20p 109.80p 116.60p 5598466
23/11/2017 111.10p 114.10p 110.00p 111.40p 9264269
22/11/2017 113.00p 114.50p 104.10p 111.50p 22374896
21/11/2017 119.10p 122.20p 117.30p 121.70p 11761539
20/11/2017 114.00p 120.00p 113.70p 117.00p 7099023
17/11/2017 113.70p 115.70p 111.20p 111.30p 3068099
16/11/2017 113.90p 115.40p 111.10p 114.90p 3212507
15/11/2017 116.40p 116.80p 110.60p 113.00p 6758527
14/11/2017 115.20p 118.00p 115.20p 116.30p 2895580
13/11/2017 118.60p 118.60p 112.70p 114.70p 4973890
10/11/2017 117.00p 118.32p 116.40p 117.20p 1694730
09/11/2017 119.10p 119.10p 116.30p 117.10p 2763034
08/11/2017 119.30p 120.10p 117.60p 118.30p 2535161
07/11/2017 121.30p 123.34p 119.70p 119.70p 1632641
06/11/2017 122.60p 122.80p 121.40p 122.00p 1998498
03/11/2017 120.40p 123.80p 120.05p 122.60p 2592046
02/11/2017 120.30p 120.60p 119.20p 120.40p 2497984
01/11/2017 120.20p 120.90p 119.60p 119.60p 2512757
31/10/2017 119.80p 121.50p 119.26p 119.80p 3352711
30/10/2017 119.10p 120.80p 119.10p 120.80p 1807855
27/10/2017 120.80p 121.20p 119.60p 119.80p 1197648
26/10/2017 119.80p 121.40p 119.08p 120.90p 2345365
25/10/2017 120.10p 121.50p 118.80p 120.00p 2521914
24/10/2017 119.00p 121.30p 118.08p 120.30p 2368877
23/10/2017 119.20p 121.80p 119.20p 119.60p 1814880
20/10/2017 120.20p 120.40p 118.40p 120.20p 2931947
19/10/2017 120.70p 121.00p 119.20p 120.20p 3740789
18/10/2017 121.40p 122.50p 120.50p 120.90p 4117453
17/10/2017 122.70p 122.70p 121.00p 121.50p 9269094
16/10/2017 123.00p 123.40p 122.30p 122.90p 2304405
13/10/2017 123.80p 124.10p 122.40p 123.10p 2703637
12/10/2017 124.70p 124.70p 122.50p 123.10p 2838712
11/10/2017 123.60p 123.60p 121.60p 122.30p 1236597
10/10/2017 122.90p 123.50p 121.90p 122.40p 1592113
09/10/2017 121.60p 122.60p 121.40p 121.80p 1193779
06/10/2017 122.80p 123.20p 121.80p 121.80p 1860965
05/10/2017 124.20p 124.30p 123.10p 123.10p 1070421
04/10/2017 124.80p 124.80p 123.90p 124.00p 1241161
03/10/2017 122.50p 124.40p 120.90p 124.10p 2317428
02/10/2017 121.30p 124.10p 121.00p 121.70p 2268016
29/09/2017 118.30p 121.60p 118.20p 120.30p 3359335
28/09/2017 114.90p 118.20p 113.50p 118.00p 3440118
27/09/2017 117.90p 117.90p 111.00p 113.80p 7529751
26/09/2017 120.30p 122.10p 117.10p 117.40p 3515159
25/09/2017 119.70p 121.10p 118.80p 121.00p 2952883
22/09/2017 117.50p 120.10p 117.00p 119.70p 2358307
21/09/2017 117.10p 117.70p 116.60p 117.10p 2450235
20/09/2017 117.50p 117.50p 115.80p 117.20p 2549527
19/09/2017 116.70p 117.90p 116.10p 116.60p 2031172
18/09/2017 118.70p 118.70p 115.80p 116.80p 2618158
15/09/2017 118.20p 118.70p 116.50p 117.80p 3681559
14/09/2017 122.50p 123.00p 118.00p 118.70p 3325349
13/09/2017 118.60p 120.20p 118.00p 120.00p 2490571
12/09/2017 122.80p 122.80p 119.50p 120.00p 3050422
11/09/2017 121.00p 122.40p 120.10p 122.40p 2172990
08/09/2017 123.30p 123.30p 119.20p 120.20p 3218315
07/09/2017 123.70p 124.10p 122.00p 123.90p 2810363
06/09/2017 124.00p 124.10p 122.40p 123.00p 3235843
05/09/2017 124.70p 126.00p 123.60p 123.80p 1862025
04/09/2017 127.10p 127.10p 123.70p 124.60p 2120014
01/09/2017 126.30p 127.60p 125.40p 126.90p 4056407
31/08/2017 124.50p 125.60p 123.70p 125.60p 4443487
30/08/2017 125.30p 125.30p 123.50p 124.00p 1861711
29/08/2017 124.00p 124.70p 122.60p 124.00p 6416283
25/08/2017 122.90p 125.20p 122.90p 124.80p 1124451
24/08/2017 125.00p 126.00p 124.20p 124.60p 2791813
23/08/2017 124.80p 125.80p 123.60p 124.80p 2299500
22/08/2017 124.00p 125.60p 123.50p 125.50p 2042768
21/08/2017 124.10p 125.60p 124.10p 124.10p 1498687
18/08/2017 123.50p 124.50p 120.40p 124.20p 3090712
17/08/2017 126.20p 126.50p 123.60p 124.80p 3505609
16/08/2017 120.30p 126.50p 120.20p 125.70p 6383820
15/08/2017 120.40p 120.80p 118.90p 120.00p 3125720
14/08/2017 119.20p 121.30p 119.20p 120.50p 2456555
11/08/2017 118.90p 119.80p 117.20p 118.90p 2020669
10/08/2017 119.20p 120.30p 118.90p 119.20p 2283067
09/08/2017 118.80p 119.70p 117.80p 119.30p 2562690
08/08/2017 117.00p 120.40p 116.50p 119.60p 4642002
07/08/2017 116.00p 116.50p 115.10p 116.50p 2444772
04/08/2017 112.70p 116.20p 111.80p 116.10p 3140741
03/08/2017 112.60p 113.30p 111.10p 113.10p 3828219
02/08/2017 110.00p 114.10p 110.00p 112.70p 6233183
01/08/2017 110.50p 110.50p 108.00p 109.60p 3694197
31/07/2017 107.40p 110.00p 107.20p 109.90p 3922177
28/07/2017 107.10p 109.00p 107.10p 107.30p 4249653
27/07/2017 103.50p 109.80p 101.80p 107.70p 5006466
26/07/2017 101.90p 104.40p 100.90p 103.10p 3824105
25/07/2017 100.10p 102.40p 99.95p 101.10p 3388258
24/07/2017 100.00p 100.10p 98.55p 99.35p 3626454
21/07/2017 100.20p 100.60p 99.25p 100.10p 2884189
20/07/2017 100.30p 100.30p 98.25p 99.95p 4405733
19/07/2017 95.15p 100.10p 94.50p 99.90p 8677432
18/07/2017 93.20p 94.75p 92.40p 94.75p 2907351
17/07/2017 94.00p 94.55p 93.65p 94.00p 1800026
14/07/2017 94.70p 95.95p 93.50p 94.15p 3202583
13/07/2017 93.55p 95.65p 93.10p 95.35p 6200436
12/07/2017 94.55p 95.05p 93.55p 93.95p 3059586
11/07/2017 94.05p 96.45p 93.50p 94.30p 3912387
10/07/2017 93.20p 94.85p 92.75p 94.85p 3662820
07/07/2017 92.60p 93.25p 91.95p 93.25p 4242991
06/07/2017 91.45p 92.15p 90.75p 92.00p 2259799
05/07/2017 90.95p 92.00p 90.50p 91.65p 1679063
04/07/2017 88.75p 90.80p 87.80p 90.55p 2891668
03/07/2017 89.90p 90.45p 87.75p 88.55p 4959090
30/06/2017 88.70p 90.05p 88.35p 89.95p 3128495
29/06/2017 90.75p 90.75p 88.45p 89.15p 2890944
28/06/2017 88.65p 90.05p 88.10p 90.00p 5696482
27/06/2017 90.50p 90.50p 88.50p 88.95p 1496001
26/06/2017 90.40p 90.90p 89.40p 90.55p 1692184
23/06/2017 89.95p 90.35p 89.10p 89.60p 2543621
22/06/2017 92.25p 92.25p 89.40p 89.70p 2903827
21/06/2017 93.60p 94.55p 91.15p 92.30p 2373920
20/06/2017 93.55p 94.30p 93.30p 94.10p 4304751
19/06/2017 93.95p 94.20p 92.60p 93.15p 1869305
16/06/2017 90.10p 92.75p 88.34p 92.65p 10762164
15/06/2017 94.15p 94.40p 88.10p 89.85p 5281668
14/06/2017 92.00p 94.45p 92.00p 93.85p 3143787
13/06/2017 92.35p 93.60p 91.45p 92.45p 4214597
12/06/2017 93.40p 94.45p 92.29p 92.65p 4839241
09/06/2017 93.45p 94.55p 91.04p 94.15p 4697628
08/06/2017 92.75p 95.05p 90.12p 94.85p 6145954
07/06/2017 90.65p 92.85p 90.11p 92.40p 3046619
06/06/2017 91.65p 91.70p 89.35p 90.35p 3021850
05/06/2017 93.00p 93.25p 91.50p 91.65p 2203655
02/06/2017 93.80p 94.45p 93.15p 93.35p 2398050
01/06/2017 91.80p 93.25p 91.25p 93.25p 2734340
31/05/2017 92.50p 92.75p 91.80p 92.35p 3289068
30/05/2017 93.15p 93.92p 91.50p 92.30p 3665810
26/05/2017 94.65p 94.70p 92.97p 93.20p 2715138
25/05/2017 94.10p 95.05p 93.10p 94.75p 2554755
24/05/2017 93.95p 94.60p 91.36p 94.00p 5012270
23/05/2017 92.55p 94.25p 91.60p 94.05p 4211776
22/05/2017 92.45p 93.25p 90.20p 92.55p 7562028
19/05/2017 93.40p 93.40p 90.75p 92.45p 10303917
18/05/2017 95.00p 97.03p 93.25p 95.20p 7061217
17/05/2017 93.00p 94.30p 90.44p 94.00p 7299413
16/05/2017 91.00p 93.45p 91.00p 93.15p 4762229
15/05/2017 95.90p 96.05p 92.40p 92.40p 5769894
12/05/2017 96.20p 96.81p 95.50p 95.90p 3247865
11/05/2017 96.80p 96.80p 94.95p 95.90p 10572594

*Close Price adjusted for both dividends and splits