Totally plc (TLY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.75 | 5.10 | 4.70 | 5.10 | 5.10 | 429,649 |
| 25 Apr 2024 | 4.75 | 4.97 | 4.50 | 4.75 | 4.75 | 623,148 |
| 24 Apr 2024 | 4.75 | 4.84 | 4.69 | 4.70 | 4.70 | 161,278 |
| 23 Apr 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 75,213 |
| 22 Apr 2024 | 4.60 | 5.00 | 4.50 | 4.75 | 4.75 | 384,959 |
| 19 Apr 2024 | 4.60 | 5.00 | 4.20 | 4.60 | 4.60 | 17,248 |
| 18 Apr 2024 | 4.60 | 4.70 | 4.28 | 4.60 | 4.60 | 3,395,036 |
| 17 Apr 2024 | 4.60 | 5.00 | 4.20 | 4.60 | 4.60 | 48,920 |
| 16 Apr 2024 | 4.60 | 4.96 | 4.32 | 4.60 | 4.60 | 1,608,395 |
| 15 Apr 2024 | 4.60 | 4.96 | 4.32 | 4.60 | 4.60 | 124,942 |
| 12 Apr 2024 | 4.47 | 5.00 | 4.20 | 4.20 | 4.20 | 228,968 |
| 11 Apr 2024 | 4.35 | 4.75 | 4.27 | 4.47 | 4.47 | 100,909 |
| 10 Apr 2024 | 4.75 | 5.00 | 4.26 | 4.35 | 4.35 | 663,944 |
| 09 Apr 2024 | 4.30 | 4.90 | 4.18 | 4.75 | 4.75 | 1,885,720 |
| 08 Apr 2024 | 4.00 | 4.46 | 3.83 | 4.30 | 4.30 | 674,210 |
| 05 Apr 2024 | 4.15 | 4.30 | 3.73 | 4.00 | 4.00 | 907,630 |
| 04 Apr 2024 | 4.35 | 4.30 | 4.00 | 4.15 | 4.15 | 707,144 |
| 03 Apr 2024 | 4.40 | 4.70 | 4.07 | 4.35 | 4.35 | 438,803 |
| 02 Apr 2024 | 4.90 | 5.30 | 4.15 | 4.40 | 4.40 | 1,578,932 |
| 28 Mar 2024 | 5.15 | 5.30 | 4.70 | 4.80 | 4.80 | 1,501,741 |
| 27 Mar 2024 | 5.15 | 5.30 | 5.05 | 5.15 | 5.15 | 556,027 |
| 26 Mar 2024 | 5.50 | 5.50 | 4.98 | 5.15 | 5.15 | 1,335,844 |
| 25 Mar 2024 | 5.50 | 5.99 | 5.00 | 5.50 | 5.50 | 490,558 |
| 22 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 144,370 |
| 21 Mar 2024 | 5.50 | 5.33 | 5.33 | 5.50 | 5.50 | 22,764 |
| 20 Mar 2024 | 5.25 | 5.89 | 5.49 | 5.50 | 5.50 | 205,149 |
| 19 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.25 | 5.25 | 495,133 |
| 18 Mar 2024 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 193,341 |
| 15 Mar 2024 | 5.50 | 5.50 | 5.26 | 5.50 | 5.50 | 6,108 |
| 14 Mar 2024 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | 161,544 |
| 13 Mar 2024 | 5.75 | 5.98 | 5.50 | 5.75 | 5.75 | 132,192 |
| 12 Mar 2024 | 5.60 | 6.00 | 5.50 | 5.75 | 5.75 | 400,268 |
| 11 Mar 2024 | 5.50 | 5.99 | 5.20 | 5.60 | 5.60 | 527,241 |
| 08 Mar 2024 | 5.25 | 5.80 | 5.00 | 5.50 | 5.50 | 382,306 |
| 07 Mar 2024 | 5.25 | 5.48 | 5.21 | 5.25 | 5.25 | 141,459 |
| 06 Mar 2024 | 5.75 | 6.00 | 5.17 | 5.25 | 5.25 | 888,817 |
| 05 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 47,167 |
| 04 Mar 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 168,522 |
| 01 Mar 2024 | 5.75 | 5.96 | 5.50 | 5.75 | 5.75 | 386,324 |
| 29 Feb 2024 | 5.75 | 5.96 | 5.55 | 5.75 | 5.75 | 8,268 |
| 28 Feb 2024 | 5.75 | 5.95 | 5.61 | 5.75 | 5.75 | 159,384 |
| 27 Feb 2024 | 6.10 | 6.20 | 5.61 | 5.75 | 5.75 | 150,061 |
| 26 Feb 2024 | 6.10 | 6.00 | 6.00 | 6.10 | 6.10 | 2,344 |
| 23 Feb 2024 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 39,247 |
| 22 Feb 2024 | 6.25 | 6.50 | 5.88 | 6.10 | 6.10 | 361,479 |
| 21 Feb 2024 | 6.75 | 7.00 | 6.13 | 6.25 | 6.25 | 510,604 |
| 20 Feb 2024 | 6.75 | 6.84 | 6.74 | 6.75 | 6.75 | 182,530 |
| 19 Feb 2024 | 7.10 | 7.40 | 6.50 | 6.75 | 6.75 | 468,243 |
| 16 Feb 2024 | 6.35 | 8.00 | 6.10 | 7.10 | 7.10 | 1,414,902 |
| 15 Feb 2024 | 6.25 | 6.50 | 6.10 | 6.35 | 6.35 | 180,312 |
| 14 Feb 2024 | 6.25 | 6.43 | 6.10 | 6.10 | 6.10 | 44,638 |
| 13 Feb 2024 | 6.25 | 6.47 | 6.09 | 6.25 | 6.25 | 122,825 |
| 12 Feb 2024 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | 337,613 |
| 09 Feb 2024 | 6.25 | 6.34 | 6.00 | 6.25 | 6.25 | 330,349 |
| 08 Feb 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,221,207 |
| 07 Feb 2024 | 6.75 | 6.53 | 6.00 | 6.25 | 6.25 | 1,047,830 |
| 06 Feb 2024 | 5.60 | 7.00 | 5.50 | 6.56 | 6.56 | 2,290,975 |
| 05 Feb 2024 | 4.40 | 5.75 | 4.31 | 5.60 | 5.60 | 2,367,767 |
| 02 Feb 2024 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | 4,761,246 |
| 01 Feb 2024 | 4.35 | 4.50 | 4.30 | 4.40 | 4.40 | 1,146,660 |
| 31 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 43,055 |
| 30 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 92,882 |
| 29 Jan 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 150,066 |
| 26 Jan 2024 | 4.15 | 4.50 | 4.20 | 4.35 | 4.35 | 380,572 |
| 25 Jan 2024 | 4.25 | 4.20 | 4.05 | 4.15 | 4.15 | 949,962 |
| 24 Jan 2024 | 4.35 | 4.50 | 4.13 | 4.25 | 4.25 | 272,299 |
| 23 Jan 2024 | 4.57 | 4.65 | 4.05 | 4.25 | 4.25 | 1,374,490 |
| 22 Jan 2024 | 4.68 | 4.75 | 4.50 | 4.57 | 4.57 | 566,744 |
| 19 Jan 2024 | 4.80 | 4.76 | 4.60 | 4.68 | 4.68 | 597,557 |
| 18 Jan 2024 | 4.63 | 4.95 | 4.60 | 4.80 | 4.80 | 217,497 |
| 17 Jan 2024 | 4.68 | 4.75 | 4.50 | 4.63 | 4.63 | 1,028,998 |
| 16 Jan 2024 | 5.10 | 5.20 | 4.75 | 4.75 | 4.75 | 354,054 |
| 15 Jan 2024 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 53,790 |
| 12 Jan 2024 | 5.10 | 5.04 | 5.00 | 5.10 | 5.10 | 160,569 |
| 11 Jan 2024 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 391,055 |
| 10 Jan 2024 | 4.75 | 5.50 | 4.85 | 5.00 | 5.00 | 2,134,006 |
| 09 Jan 2024 | 4.90 | 4.75 | 4.50 | 4.63 | 4.63 | 132,143 |
| 08 Jan 2024 | 4.90 | 4.99 | 4.84 | 4.90 | 4.90 | 94,077 |
| 05 Jan 2024 | 4.90 | 4.89 | 4.80 | 4.90 | 4.90 | 148,441 |
| 04 Jan 2024 | 4.90 | 5.00 | 4.75 | 4.90 | 4.90 | 200,973 |
| 03 Jan 2024 | 4.90 | 5.20 | 4.85 | 4.90 | 4.90 | 304,891 |
| 02 Jan 2024 | 4.85 | 5.14 | 4.70 | 4.90 | 4.90 | 1,084,656 |
| 29 Dec 2023 | 5.25 | 5.20 | 4.72 | 4.85 | 4.85 | 612,003 |
| 28 Dec 2023 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | 535,701 |
| 27 Dec 2023 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 128,893 |
| 22 Dec 2023 | 5.60 | 5.70 | 5.18 | 5.35 | 5.35 | 320,716 |
| 21 Dec 2023 | 5.80 | 5.90 | 5.50 | 5.60 | 5.60 | 1,031,023 |
| 20 Dec 2023 | 5.50 | 5.90 | 5.50 | 5.80 | 5.80 | 2,156,309 |
| 19 Dec 2023 | 5.10 | 5.68 | 5.10 | 5.50 | 5.50 | 1,582,188 |
| 18 Dec 2023 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 531,251 |
| 15 Dec 2023 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | 262,652 |
| 14 Dec 2023 | 4.90 | 5.37 | 4.90 | 5.15 | 5.15 | 820,823 |
| 13 Dec 2023 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 1,464,623 |
| 12 Dec 2023 | 5.15 | 5.30 | 4.63 | 4.90 | 4.90 | 1,056,870 |
| 11 Dec 2023 | 5.25 | 5.50 | 4.50 | 4.50 | 4.50 | 389,326 |
| 08 Dec 2023 | 4.90 | 5.50 | 4.80 | 5.25 | 5.25 | 1,658,312 |
| 07 Dec 2023 | 5.00 | 5.20 | 4.50 | 5.00 | 5.00 | 1,855,856 |
| 06 Dec 2023 | 5.10 | 5.24 | 4.80 | 5.00 | 5.00 | 2,004,183 |
| 05 Dec 2023 | 4.75 | 5.30 | 4.50 | 5.20 | 5.20 | 2,252,505 |
| 04 Dec 2023 | 4.55 | 5.00 | 4.11 | 4.75 | 4.75 | 4,571,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.