UK markets close in 7 hours 42 minutes

Totally plc (TLY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.13-0.02 (-0.32%)
As of 08:22AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.135.135.135.135.13260,000
27 Mar 20245.155.305.055.155.15556,027
26 Mar 20245.505.504.985.155.151,335,844
25 Mar 20245.505.995.005.505.50490,558
22 Mar 20245.506.005.005.505.50144,370
21 Mar 20245.505.335.335.505.5022,764
20 Mar 20245.255.895.495.505.50205,149
19 Mar 20245.506.005.005.255.25495,133
18 Mar 20245.506.005.005.505.50193,341
15 Mar 20245.505.505.265.505.506,108
14 Mar 20245.756.005.005.505.50161,544
13 Mar 20245.755.985.505.755.75132,192
12 Mar 20245.606.005.505.755.75400,268
11 Mar 20245.505.995.205.605.60527,241
08 Mar 20245.255.805.005.505.50382,306
07 Mar 20245.255.485.215.255.25141,459
06 Mar 20245.756.005.175.255.25888,817
05 Mar 20245.756.005.505.755.7547,167
04 Mar 20245.756.005.505.755.75168,522
01 Mar 20245.755.965.505.755.75386,324
29 Feb 20245.755.965.555.755.758,268
28 Feb 20245.755.955.615.755.75159,384
27 Feb 20246.106.205.615.755.75150,061
26 Feb 20246.106.006.006.106.102,344
23 Feb 20246.106.206.006.106.1039,247
22 Feb 20246.256.505.886.106.10361,479
21 Feb 20246.757.006.136.256.25510,604
20 Feb 20246.756.846.746.756.75182,530
19 Feb 20247.107.406.506.756.75468,243
16 Feb 20246.358.006.107.107.101,414,902
15 Feb 20246.256.506.106.356.35180,312
14 Feb 20246.256.436.106.106.1044,638
13 Feb 20246.256.476.096.256.25122,825
12 Feb 20246.256.446.006.256.25337,613
09 Feb 20246.256.346.006.256.25330,349
08 Feb 20246.256.506.006.256.251,221,207
07 Feb 20246.756.536.006.256.251,047,830
06 Feb 20245.607.005.506.566.562,290,975
05 Feb 20244.405.754.315.605.602,367,767
02 Feb 20244.404.404.224.404.404,761,246
01 Feb 20244.354.504.304.404.401,146,660
31 Jan 20244.354.504.204.354.3543,055
30 Jan 20244.354.504.204.404.4092,882
29 Jan 20244.354.504.204.354.35150,066
26 Jan 20244.154.504.204.354.35380,572
25 Jan 20244.254.204.054.154.15949,962
24 Jan 20244.354.504.134.254.25272,299
23 Jan 20244.574.654.054.254.251,374,490
22 Jan 20244.684.754.504.574.57566,744
19 Jan 20244.804.764.604.684.68597,557
18 Jan 20244.634.954.604.804.80217,497
17 Jan 20244.684.754.504.634.631,028,998
16 Jan 20245.105.204.754.754.75354,054
15 Jan 20245.005.205.005.105.1053,790
12 Jan 20245.105.045.005.105.10160,569
11 Jan 20245.105.205.005.105.10391,055
10 Jan 20244.755.504.855.005.002,134,006
09 Jan 20244.904.754.504.634.63132,143
08 Jan 20244.904.994.844.904.9094,077
05 Jan 20244.904.894.804.904.90148,441
04 Jan 20244.905.004.754.904.90200,973
03 Jan 20244.905.204.854.904.90304,891
02 Jan 20244.855.144.704.904.901,084,656
29 Dec 20235.255.204.724.854.85612,003
28 Dec 20235.355.505.005.255.25535,701
27 Dec 20235.355.505.205.355.35128,893
22 Dec 20235.605.705.185.355.35320,716
21 Dec 20235.805.905.505.605.601,031,023
20 Dec 20235.505.905.505.805.802,156,309
19 Dec 20235.105.685.105.505.501,582,188
18 Dec 20235.105.205.005.105.10531,251
15 Dec 20235.155.205.005.105.10262,652
14 Dec 20234.905.374.905.155.15820,823
13 Dec 20234.905.004.704.904.901,464,623
12 Dec 20235.155.304.634.904.901,056,870
11 Dec 20235.255.504.504.504.50389,326
08 Dec 20234.905.504.805.255.251,658,312
07 Dec 20235.005.204.505.005.001,855,856
06 Dec 20235.105.244.805.005.002,004,183
05 Dec 20234.755.304.505.205.202,252,505
04 Dec 20234.555.004.114.754.754,571,567
01 Dec 20235.255.504.504.504.504,698,416
30 Nov 20236.106.504.605.255.2523,605,485
29 Nov 20236.356.505.555.755.752,358,149
28 Nov 20237.257.056.006.356.353,290,173
27 Nov 20239.259.508.508.758.75533,793
24 Nov 20238.259.508.209.259.251,905,577
23 Nov 20237.358.507.458.028.021,191,440
22 Nov 20237.257.507.187.357.35401,633
21 Nov 20237.207.507.007.257.25259,833
20 Nov 20237.207.347.007.207.20129,933
17 Nov 20237.207.327.107.207.2034,709
16 Nov 20237.207.407.107.207.20282,919
15 Nov 20237.207.347.107.207.201,006,737
14 Nov 20237.407.507.207.207.20368,900
13 Nov 20237.607.807.207.407.404,911
10 Nov 20237.608.007.287.607.6078,449
09 Nov 20237.607.827.087.607.60291,027
08 Nov 20236.957.667.087.607.602,038,530
07 Nov 20236.357.356.266.956.95463,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...