TCG.L - Thomas Cook Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 20195.095.244.705.035.0320,302,169
12 Sep 20195.305.324.955.105.1010,564,018
11 Sep 20195.305.495.005.235.2314,514,796
10 Sep 20195.505.655.145.205.208,876,854
09 Sep 20195.555.585.075.465.4614,534,547
06 Sep 20195.996.005.325.445.4413,098,699
05 Sep 20195.265.905.255.655.6512,224,465
04 Sep 20196.206.205.315.405.4020,815,127
03 Sep 20194.906.304.656.006.0031,197,913
02 Sep 20195.065.404.844.924.9215,817,606
30 Aug 20195.845.845.015.145.1416,230,749
29 Aug 20195.826.084.795.535.5358,623,914
28 Aug 20197.007.005.765.905.9071,174,958
27 Aug 20197.407.686.917.087.0816,496,711
23 Aug 20197.808.036.887.027.0212,841,187
22 Aug 20198.188.187.007.667.6613,697,993
21 Aug 20198.698.697.907.987.9811,644,853
20 Aug 20198.609.287.608.628.6216,759,852
19 Aug 20198.869.407.508.578.5752,941,866
16 Aug 20196.307.756.007.757.7522,957,733
15 Aug 20196.316.505.956.016.0113,144,435
14 Aug 20196.907.165.826.156.1534,183,742
13 Aug 20197.648.206.486.756.7530,065,797
12 Aug 20198.258.456.177.877.8754,109,226
09 Aug 201910.1010.199.509.639.6329,679,681
08 Aug 20199.5010.609.209.629.6238,269,905
07 Aug 20199.8811.687.209.499.49134,645,434
06 Aug 201913.3915.008.549.889.88188,766,489
05 Aug 20199.5912.508.5012.3012.30134,499,980
02 Aug 20197.2110.057.009.119.11199,645,733
01 Aug 20195.707.305.567.007.00135,886,873
31 Jul 20194.456.254.455.565.56130,833,098
30 Jul 20194.804.854.454.474.4737,343,081
29 Jul 20195.085.204.704.794.7915,028,421
26 Jul 20194.405.004.344.804.8026,306,858
25 Jul 20194.674.794.354.554.5512,265,490
24 Jul 20194.955.004.704.724.7212,872,299
23 Jul 20194.614.954.614.744.7410,187,097
22 Jul 20194.775.004.564.714.7111,890,258
19 Jul 20195.395.394.304.714.7135,160,188
18 Jul 20195.315.855.035.075.0717,884,375
17 Jul 20195.905.905.095.405.4028,389,985
16 Jul 20194.996.004.985.745.7449,987,513
15 Jul 20195.605.614.305.185.18113,769,232
12 Jul 201910.0010.004.915.385.38300,640,303
11 Jul 201911.5713.8011.5713.2713.2724,319,773
10 Jul 201911.5312.3110.8512.0212.0225,057,773
09 Jul 201912.5312.5311.6011.9911.9918,920,663
08 Jul 201913.4013.4012.5112.6512.659,961,246
05 Jul 201913.0613.4712.9513.0813.087,753,734
04 Jul 201913.1013.4912.9513.2713.273,070,403
03 Jul 201913.0013.4712.9013.1313.137,084,964
02 Jul 201913.3413.6712.8313.0713.078,043,782
01 Jul 201913.0014.1013.0013.5113.518,121,197
28 Jun 201913.8313.8313.0013.1513.159,043,161
27 Jun 201914.4414.4413.0113.4113.4114,609,712
26 Jun 201914.5114.8014.0114.1914.193,339,155
25 Jun 201914.4714.9014.0914.6814.684,790,899
24 Jun 201914.4714.9014.0014.7614.764,538,385
21 Jun 201914.0114.7713.8814.5014.5014,233,226
20 Jun 201914.5014.7513.9214.4414.444,614,591
19 Jun 201914.4415.0013.8714.6814.689,879,546
18 Jun 201914.2814.7514.0014.2914.2912,024,691
17 Jun 201915.4215.4914.5714.5714.578,933,559
14 Jun 201915.1115.9614.5015.1515.1514,559,625
13 Jun 201915.9015.9014.2215.0115.0124,054,697
12 Jun 201918.2018.2015.9316.0716.0721,244,500
11 Jun 201918.6019.0017.6017.7617.7615,078,075
10 Jun 201920.0020.0017.4818.8618.8648,305,104
07 Jun 201917.0017.3015.7016.1016.1013,041,177
06 Jun 201916.5317.2715.3616.7316.7317,756,199
05 Jun 201915.2016.4113.1616.3716.3737,553,231
04 Jun 201917.4517.8013.6114.7614.7653,774,326
03 Jun 201917.7018.3817.2317.4317.4318,435,170
31 May 201917.3018.4116.5717.3017.3031,398,908
30 May 201916.6218.5616.5917.8117.8155,624,016
29 May 201915.8017.0514.2516.6016.6035,940,340
28 May 201914.3016.1813.7015.7515.7572,948,365
24 May 201912.8213.3112.5213.0013.0038,086,502
23 May 201912.0013.2611.0012.4712.4776,573,644
22 May 201912.7513.0811.9612.2212.2244,562,166
21 May 201910.1012.289.8712.2412.2484,126,920
20 May 201912.2012.938.4010.3010.30135,766,011
17 May 201918.1818.5010.8011.8011.80200,260,131
16 May 201919.3120.3017.7719.6019.6080,575,511
15 May 201923.4424.5022.9022.9922.997,761,816
14 May 201922.6824.4022.6723.6123.619,545,374
13 May 201922.3422.8021.5022.7222.728,930,123
10 May 201921.5423.2421.4622.6622.6614,907,249
09 May 201921.0021.9820.2721.2621.2616,954,833
08 May 201923.0823.2420.9021.1121.1120,538,548
07 May 201922.0124.6521.7423.0123.0139,223,910
03 May 201922.5023.4320.5421.6821.6844,617,511
02 May 201925.6426.2121.8322.1122.1126,013,582
01 May 201927.4527.4525.9426.0026.004,412,244
30 Apr 201928.7028.7026.6826.6826.685,867,736
29 Apr 201927.6028.1826.9528.0528.0513,957,287
26 Apr 201926.8427.2126.0726.9426.949,763,112
25 Apr 201927.1927.7725.6126.6626.6615,927,563
24 Apr 201929.4729.9127.0227.5027.5018,193,923
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more