UK markets closed

TAL Education Group (0A2X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.9800+0.1650 (+3.43%)
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.750012.838012.474012.780012.78003,912
02 May 202412.307012.695012.110612.620912.62099,472
01 May 202411.980012.220011.840311.989411.98945,956
30 Apr 202412.400112.430012.015012.030012.030012,692
29 Apr 202413.162013.190012.620012.720012.720010,712
26 Apr 202413.758013.938013.320013.342013.342018,415
25 Apr 202413.030413.388812.150013.289513.289527,997
24 Apr 202412.181212.310011.630812.195012.195017,665
23 Apr 202412.570012.570011.998812.211012.21105,265
22 Apr 202411.590011.990011.590011.990011.9900961
19 Apr 202411.550011.550011.410011.480011.48001,804
18 Apr 202411.860012.060011.660711.660711.66073,420
17 Apr 202411.445011.850011.420011.819211.81921,570
16 Apr 202411.490011.780011.362011.471211.47124,038
15 Apr 202411.830012.150011.730711.730711.73073,962
12 Apr 202411.942012.090011.490011.870011.870010,527
11 Apr 202412.000012.320011.891212.170012.17008,691
10 Apr 202411.390011.935011.350011.785011.785010,889
09 Apr 202411.120011.450011.108811.431211.43121,964
08 Apr 202411.170011.200010.998811.100011.10004,094
05 Apr 202411.260011.269311.098811.098811.09882,759
04 Apr 202411.503611.719611.300711.320811.320810,213
03 Apr 202411.491011.500011.278811.462011.46203,580
02 Apr 202411.510011.659111.439311.625011.62501,146
28 Mar 202411.330011.528811.280011.301211.30123,271
27 Mar 202411.172011.230010.880011.210011.21005,915
26 Mar 202411.400011.441211.250011.390011.39002,354
25 Mar 202411.960011.960011.235011.315011.315010,110
22 Mar 202411.940012.000011.690011.827011.82703,201
21 Mar 202412.070012.268812.070012.147712.14773,426
20 Mar 202411.900012.170011.614011.915011.915028,856
19 Mar 202411.654511.780011.559111.580011.58007,113
18 Mar 202412.020312.100011.768811.900011.900036,331
15 Mar 202412.500012.500012.130012.130012.13006,474
14 Mar 202412.590012.710012.470012.488812.488819,648
13 Mar 202412.900013.420012.790012.890012.890010,608
12 Mar 202412.590013.010012.590012.707012.707012,968
11 Mar 202412.137012.898812.137012.555012.555016,826
08 Mar 202412.220012.220011.541211.545011.54506,753
07 Mar 202412.308012.308012.046212.240012.24008,791
06 Mar 202413.500013.500011.840012.068812.068823,254
05 Mar 202413.056013.318812.858813.240013.24006,802
04 Mar 202414.545014.800013.540013.610313.61034,460
01 Mar 202414.730415.128814.730014.781214.781210,817
29 Feb 202414.800015.240014.600014.730014.730051,928
28 Feb 202414.620014.790014.375014.718814.71888,821
27 Feb 202414.480015.298814.280015.208815.208824,738
26 Feb 202414.418015.279014.310814.399314.399312,842
23 Feb 202413.470014.238813.470014.171214.17129,582
22 Feb 202413.950013.950013.208813.339213.33925,248
21 Feb 202413.900014.060013.610013.670013.67003,562
20 Feb 202414.500014.500013.475013.628813.628810,945
19 Feb 2024------
16 Feb 202415.019215.290014.231214.231214.23125,377
15 Feb 202415.150015.490014.210014.620014.620012,766
14 Feb 202414.510015.225014.510015.210015.21007,346
13 Feb 202413.904114.490013.904114.341214.341210,094
12 Feb 202413.679914.600013.679914.251214.251218,270
09 Feb 202413.040013.528813.040013.528813.52884,072
08 Feb 202413.330013.500012.810013.228813.228825,412
07 Feb 202412.060012.060011.610011.935011.935016,222
06 Feb 202411.400012.510011.400012.048812.048833,994
05 Feb 202411.350011.350010.905011.271211.271214,200
02 Feb 202411.070011.470011.070011.181211.18126,838
01 Feb 202410.820011.090010.810411.011211.01124,450
31 Jan 202410.630010.850010.500010.718810.71883,638
30 Jan 202410.361010.940010.360010.760010.760029,758
29 Jan 202411.690011.690010.489010.578810.578829,711
26 Jan 202411.870012.205011.480011.810011.810018,619
25 Jan 202412.108812.688011.070011.998811.9988100,378
24 Jan 202412.000012.630011.230011.318811.318845,988
23 Jan 202411.145011.447610.786510.859910.859912,929
22 Jan 202410.550010.830010.460010.731210.731213,729
19 Jan 202411.140011.260010.831311.101211.10121,136
18 Jan 202411.325011.520011.181211.280011.28002,268
17 Jan 202411.082811.268810.560011.260011.260021,345
16 Jan 202411.900012.158811.860011.890011.890074,191
15 Jan 2024------
12 Jan 202412.210012.219312.100012.130012.13002,839
11 Jan 202411.930012.150011.810012.150012.150020,152
10 Jan 202411.940012.310011.500011.701211.70126,911
09 Jan 202411.860012.071011.682612.068812.068817,304
08 Jan 202412.430012.430011.651211.908811.908816,313
05 Jan 202412.550012.815012.501312.701212.70125,883
04 Jan 202412.370312.739212.370012.560912.56099,937
03 Jan 202411.800012.408811.600012.090912.090919,897
02 Jan 202412.740012.740011.675011.789411.789430,090
29 Dec 202312.130013.140011.890012.708812.708859,470
28 Dec 202312.020012.230011.830011.830011.83006,590
27 Dec 202312.069212.290011.960011.960011.96007,067
22 Dec 202311.575012.100011.300012.098912.098916,946
21 Dec 202312.420012.550012.280012.315012.31501,593
20 Dec 202312.260012.650012.240012.355012.35501,466
19 Dec 202312.312012.900012.260012.400012.400013,111
18 Dec 202312.980012.980012.180012.218812.218819,981
15 Dec 202313.395013.485012.580012.920012.920010,817
14 Dec 202312.450013.410012.450013.110013.110018,208
13 Dec 202312.160012.600012.160012.381212.38128,832
12 Dec 202311.690012.440011.690012.220812.220862,043
11 Dec 202311.158011.895011.040511.551211.55125,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...