UK markets closed

TUI AG (TUI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
198.50-23.30 (-10.50%)
At close: 4:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021199.55206.70189.85198.50198.5013,234,111
25 Nov 2021216.60222.60212.16221.80221.803,072,317
24 Nov 2021213.70215.90202.50213.60213.605,712,265
23 Nov 2021209.60218.61209.60213.10213.104,161,015
22 Nov 2021212.00216.61206.40211.70211.703,380,869
19 Nov 2021215.20216.00204.00209.40209.4014,361,599
18 Nov 2021216.60217.90211.70214.70214.702,966,889
17 Nov 2021222.00222.00215.10215.10215.103,654,996
16 Nov 2021225.90227.10220.60220.80220.804,045,260
15 Nov 2021225.10232.01223.00225.90225.903,983,151
12 Nov 2021232.00233.95225.90225.90225.903,295,019
11 Nov 2021241.00242.20231.60233.60233.606,805,449
10 Nov 2021247.00250.37241.80242.00242.004,963,473
09 Nov 2021250.40255.90245.30246.60246.603,725,262
08 Nov 2021250.30255.40249.50252.40252.406,200,114
05 Nov 2021238.60251.44233.00249.90249.9012,658,269
04 Nov 2021239.40245.10234.70235.20235.204,668,211
03 Nov 2021237.60239.40227.10232.60232.606,074,486
02 Nov 2021248.40251.90235.10235.80235.805,572,373
01 Nov 2021247.70250.80241.02245.00245.004,085,811
29 Oct 2021244.70249.70241.00245.30245.306,907,722
28 Oct 2021241.10249.00238.40247.00247.003,751,541
27 Oct 2021238.20242.60237.12240.00240.003,617,857
26 Oct 2021231.60241.70230.19238.90238.905,793,482
25 Oct 2021236.20238.50226.50232.40232.404,576,383
22 Oct 2021234.30237.23230.17236.00236.006,530,748
21 Oct 2021219.20235.00210.70232.20232.2023,632,989
20 Oct 2021240.00240.80226.90227.40227.4013,313,326
19 Oct 2021259.40259.40243.70243.70243.7011,882,404
18 Oct 2021260.30263.70255.20258.00258.004,942,546
15 Oct 2021271.50271.50259.10262.30262.306,708,685
14 Oct 2021267.80270.20263.52266.20266.205,373,109
13 Oct 2021271.30272.00258.83266.00266.007,329,678
12 Oct 2021273.70281.00267.40271.00271.005,040,678
11 Oct 2021289.50290.20268.05277.80277.808,668,496
08 Oct 2021309.70312.00292.60293.30293.3011,562,758
07 Oct 2021325.00356.40325.00347.00347.0014,126,586
06 Oct 2021319.90330.16316.73327.00327.009,906,005
05 Oct 2021334.80335.40324.40326.80326.801,880,566
04 Oct 2021339.30342.00331.40333.20333.203,013,271
01 Oct 2021318.80340.30311.96339.50339.504,472,997
30 Sept 2021336.00339.70320.00321.90321.903,239,955
29 Sept 2021342.50344.95332.40335.40335.402,181,779
28 Sept 2021337.10346.30334.80339.40339.402,832,936
27 Sept 2021330.00345.60330.00343.10343.103,818,605
24 Sept 2021324.50334.30323.50327.90327.904,327,037
23 Sept 2021318.50324.10315.50322.00322.004,030,602
22 Sept 2021315.30317.53310.10314.80314.802,485,415
21 Sept 2021313.60317.69308.50309.90309.902,276,152
20 Sept 2021306.50315.10296.50310.60310.605,816,209
17 Sept 2021287.20303.76286.96302.70302.705,370,332
16 Sept 2021281.60290.30279.90285.60285.602,583,381
15 Sept 2021292.10292.10276.20280.20280.203,685,129
14 Sept 2021299.10299.40289.30289.30289.302,241,221
13 Sept 2021292.80294.80285.70294.60294.60115,868
10 Sept 2021303.40303.40288.30289.20289.204,715,870
09 Sept 2021300.10303.20292.60301.20301.205,207,647
08 Sept 2021305.90313.80300.50304.00304.002,961,656
07 Sept 2021305.00311.79299.50305.50305.502,697,854
06 Sept 2021308.10308.40301.00302.20302.201,842,111
03 Sept 2021314.10317.70305.00306.60306.602,166,013
02 Sept 2021314.20316.20309.30315.10315.102,811,841
01 Sept 2021319.80322.74313.30315.00315.002,085,072
31 Aug 2021317.30318.10311.60316.20316.201,895,035
27 Aug 2021320.80321.40310.20316.50316.502,382,048
26 Aug 2021328.30328.30318.30320.10320.102,470,567
25 Aug 2021330.60335.70322.70328.80328.802,154,923
24 Aug 2021312.50326.20309.60324.30324.302,492,187
23 Aug 2021310.40317.00308.00308.00308.001,950,409
20 Aug 2021306.90311.80303.70310.60310.601,408,179
19 Aug 2021307.00312.70303.90306.90306.901,861,832
18 Aug 2021312.70314.20305.80314.00314.001,988,946
17 Aug 2021320.00320.10308.80312.70312.702,519,072
16 Aug 2021330.40331.97322.36322.90322.902,575,277
13 Aug 2021327.20336.63327.20334.20334.202,002,294
12 Aug 2021332.50346.50325.70329.00329.003,528,130
11 Aug 2021333.70336.10329.00332.50332.502,195,545
10 Aug 2021332.40335.00325.80333.10333.101,329,910
09 Aug 2021334.50334.50325.70330.40330.401,607,954
06 Aug 2021338.30341.60331.40333.80333.802,214,143
05 Aug 2021324.70337.80322.90337.80337.802,345,268
04 Aug 2021329.40331.70323.60325.40325.401,755,994
03 Aug 2021331.10334.50324.41329.40329.401,818,305
02 Aug 2021330.00335.59323.50331.30331.302,934,131
30 Jul 2021345.00346.90332.60339.10339.102,592,515
29 Jul 2021350.40355.90344.90352.20352.202,979,317
28 Jul 2021343.90350.53333.00344.80344.803,248,478
27 Jul 2021326.60344.90321.80337.90337.903,640,452
26 Jul 2021320.00327.90318.20327.00327.001,574,226
23 Jul 2021327.30332.44320.70322.70322.701,930,875
22 Jul 2021333.10339.00324.60326.20326.203,380,381
21 Jul 2021321.50335.80321.50330.70330.702,865,622
20 Jul 2021313.30321.79313.30318.60318.603,294,011
19 Jul 2021319.10321.59302.40308.70308.704,328,771
16 Jul 2021312.90332.77312.90320.90320.904,433,463
15 Jul 2021318.00318.20307.92311.90311.904,784,790
14 Jul 2021345.90345.90320.06321.30321.306,074,515
13 Jul 2021346.00352.10344.90346.20346.201,993,708
12 Jul 2021357.20358.00346.00348.10348.102,131,513
09 Jul 2021363.10369.80354.07357.00357.002,762,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...