UK markets closed

TUI AG (TUI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
145.45+0.80 (+0.55%)
At close: 06:24PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022147.25147.25143.74145.45145.453,129,840
01 Dec 2022150.25151.25143.20144.65144.653,847,169
30 Nov 2022148.50148.87145.00147.30147.304,393,910
29 Nov 2022146.75148.20142.85144.30144.301,755,704
28 Nov 2022149.25149.35146.15147.90147.902,668,567
25 Nov 2022148.00149.55144.03149.00149.003,535,413
24 Nov 2022143.25150.00141.22147.50147.503,050,078
23 Nov 2022139.50141.40138.40141.00141.001,940,213
22 Nov 2022140.90142.05137.15138.80138.802,175,494
21 Nov 2022141.55142.95138.00140.25140.252,861,974
18 Nov 2022148.15148.15141.85142.45142.452,461,379
17 Nov 2022146.15148.30142.00145.30145.302,217,696
16 Nov 2022152.00154.05144.70145.95145.954,489,504
15 Nov 2022156.95157.40152.53154.75154.753,607,395
14 Nov 2022156.60158.50150.85154.70154.703,703,036
11 Nov 2022147.45156.00147.45156.00156.006,693,604
10 Nov 2022142.95148.45140.25146.50146.504,442,675
09 Nov 2022142.25143.00139.65143.00143.003,675,723
08 Nov 2022138.30142.55137.41142.55142.553,624,045
07 Nov 2022138.95143.15137.88139.05139.053,767,368
04 Nov 2022135.00140.10133.35139.55139.553,917,815
03 Nov 2022128.25134.80128.10134.55134.552,324,236
02 Nov 2022135.00135.00129.53130.60130.602,566,995
01 Nov 2022133.25134.74131.80132.20132.202,878,436
31 Oct 2022126.40132.50125.45131.80131.802,644,895
28 Oct 2022126.45128.27124.53125.80125.802,142,414
27 Oct 2022131.20131.44128.65129.15129.153,054,199
26 Oct 2022127.40131.40125.40131.35131.353,900,981
25 Oct 2022126.50127.70123.70127.20127.202,598,220
24 Oct 2022125.85127.95123.75125.55125.552,797,141
21 Oct 2022124.10126.00121.40125.05125.052,925,553
20 Oct 2022122.80125.95122.25125.10125.102,798,035
19 Oct 2022128.00128.00124.15124.25124.252,620,160
18 Oct 2022124.85127.20123.80124.70124.702,423,643
17 Oct 2022119.00122.80118.25122.65122.654,105,045
14 Oct 2022118.60120.17114.56117.95117.954,274,109
13 Oct 2022109.95118.30109.65116.15116.156,330,159
12 Oct 2022112.50114.28111.00113.80113.804,896,971
11 Oct 2022107.35113.33105.50112.00112.003,201,143
10 Oct 2022109.90111.63107.60108.35108.354,076,477
07 Oct 2022112.05116.19110.85111.55111.554,525,037
06 Oct 2022111.50116.75110.70111.95111.954,157,850
05 Oct 2022116.75117.00108.45110.05110.056,624,119
04 Oct 2022107.25116.60106.55114.95114.956,916,766
03 Oct 2022106.05107.65101.45105.45105.458,069,087
30 Sept 2022119.20121.76106.35108.15108.1512,240,332
29 Sept 2022127.15128.60117.85120.30120.306,045,270
28 Sept 2022132.35134.92124.82129.10129.106,875,179
27 Sept 2022135.65138.95133.55133.65133.654,702,756
26 Sept 2022132.10136.50130.00134.30134.304,077,662
23 Sept 2022134.60135.35129.95131.70131.706,169,733
22 Sept 2022132.00136.55129.17134.90134.905,309,251
21 Sept 2022135.05136.40131.48134.20134.205,617,046
20 Sept 2022141.30142.75133.20138.85138.853,925,648
16 Sept 2022138.95139.34134.75136.95136.955,122,035
15 Sept 2022132.00140.40132.00139.00139.005,746,870
14 Sept 2022132.10135.85129.60132.55132.555,402,043
13 Sept 2022144.50144.85132.60133.40133.405,914,139
12 Sept 2022142.45145.40141.85142.25142.255,307,290
09 Sept 2022131.05138.75131.05138.20138.203,517,682
08 Sept 2022131.90133.49128.90131.95131.955,994,221
07 Sept 2022124.35130.49122.95129.70129.705,017,329
06 Sept 2022123.60126.90123.00125.40125.404,225,694
05 Sept 2022125.95128.80123.35123.45123.454,494,380
02 Sept 2022129.20130.75125.50130.45130.453,421,536
01 Sept 2022130.55130.85124.15124.80124.804,319,365
31 Aug 2022130.90133.29129.00132.45132.458,171,343
30 Aug 2022129.30133.90127.15131.95131.955,474,467
26 Aug 2022134.30134.55126.90127.45127.455,648,214
25 Aug 2022134.35135.50132.40133.25133.253,102,887
24 Aug 2022131.60132.45128.00132.45132.453,505,666
23 Aug 2022127.85133.70127.79132.15132.154,410,176
22 Aug 2022135.95136.70127.60129.05129.056,224,863
19 Aug 2022142.75143.45136.06136.90136.904,393,953
18 Aug 2022149.45149.45142.75144.10144.102,777,098
17 Aug 2022156.55156.55144.25145.20145.205,087,610
16 Aug 2022157.20157.85153.90154.75154.753,844,001
15 Aug 2022154.50155.35150.23155.00155.004,850,236
12 Aug 2022150.15155.50148.45154.25154.255,465,192
11 Aug 2022145.05151.70143.40148.50148.505,715,623
10 Aug 2022144.10145.50137.25145.35145.357,917,876
09 Aug 2022150.70150.70143.40143.40143.404,331,539
08 Aug 2022150.60150.60143.62149.20149.205,641,308
05 Aug 2022144.65148.70144.15145.25145.255,333,846
04 Aug 2022136.90145.05136.90144.70144.708,215,426
03 Aug 2022132.15136.41131.10136.20136.204,037,870
02 Aug 2022134.20134.20127.95132.05132.053,597,985
01 Aug 2022132.05135.95130.60133.05133.052,765,075
29 Jul 2022131.45135.64131.05132.25132.254,701,694
28 Jul 2022129.20130.95127.21129.90129.903,520,193
27 Jul 2022125.35131.25124.35129.25129.254,787,587
26 Jul 2022130.00130.10124.85124.95124.953,366,981
25 Jul 2022137.05137.05128.58129.45129.455,855,144
22 Jul 2022132.05138.25132.05133.40133.404,624,575
21 Jul 2022135.40138.95131.75133.50133.505,698,188
20 Jul 2022137.20138.25133.20137.65137.654,351,829
19 Jul 2022131.90136.70130.84135.70135.703,928,349
18 Jul 2022131.00133.30128.78133.05133.053,889,032
15 Jul 2022123.35130.51120.55128.45128.455,701,155
14 Jul 2022125.35127.75122.25123.35123.356,015,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...