UK Markets closed

TUI AG (TUI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
201.50-7.70 (-3.68%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022210.80210.80199.25201.50201.5024,589,215
19 May 2022210.80214.10205.30209.20209.209,308,481
18 May 2022218.10222.60211.60214.20214.2061,532,797
17 May 2022240.00246.00239.22246.00246.004,129,404
16 May 2022236.60243.99234.90238.80238.802,883,153
13 May 2022227.00237.90225.50237.90237.905,045,046
12 May 2022222.90235.98218.44225.70225.706,217,725
11 May 2022225.70229.90217.78229.40229.404,922,272
10 May 2022222.80224.20215.60217.10217.104,112,057
09 May 2022221.00225.50214.70215.10215.104,228,838
06 May 2022236.60236.60222.10224.90224.904,113,597
05 May 2022241.20244.60230.50230.80230.804,075,471
04 May 2022237.20243.40231.00234.40234.402,939,114
03 May 2022228.50238.10226.90238.00238.004,175,523
29 Apr 2022228.90234.40228.50230.30230.302,443,924
28 Apr 2022229.30233.00226.50229.50229.502,188,627
27 Apr 2022228.10230.30220.60226.20226.203,252,593
26 Apr 2022234.60236.17228.50229.00229.003,281,994
25 Apr 2022232.80236.90228.50231.70231.703,246,750
22 Apr 2022241.60242.90235.00235.00235.003,399,458
21 Apr 2022241.90250.80239.10244.60244.604,436,453
20 Apr 2022239.50241.20236.00238.00238.001,845,810
19 Apr 2022238.60240.70233.28238.30238.302,576,703
14 Apr 2022235.70242.50233.70241.20241.204,711,643
13 Apr 2022229.00236.30225.42236.30236.303,695,085
12 Apr 2022240.90241.40224.90226.40226.409,406,482
11 Apr 2022241.30243.50231.96240.10240.103,587,020
08 Apr 2022236.40238.10233.19235.60235.602,362,458
07 Apr 2022235.00238.90230.50232.30232.302,983,257
06 Apr 2022242.10242.93229.84234.00234.003,595,592
05 Apr 2022240.80246.70238.00242.10242.103,298,766
04 Apr 2022244.70244.70234.60241.20241.202,055,561
01 Apr 2022241.20244.20236.10237.20237.202,451,658
31 Mar 2022253.60253.60239.80242.00242.003,048,310
30 Mar 2022246.30249.50239.20247.40247.406,724,116
29 Mar 2022237.60249.30237.20249.30249.304,831,540
28 Mar 2022227.20236.00225.60234.30234.304,512,901
25 Mar 2022230.20230.20222.48224.30224.302,165,012
24 Mar 2022224.10227.20219.40223.30223.304,528,350
23 Mar 2022233.00234.40223.60224.00224.003,298,892
22 Mar 2022230.70234.40229.00231.60231.602,857,164
21 Mar 2022233.90238.10227.40229.60229.605,280,500
18 Mar 2022241.80241.80229.60234.20234.2010,622,176
17 Mar 2022243.00246.80237.77240.80240.805,098,862
16 Mar 2022240.90245.42238.30243.20243.2010,359,515
15 Mar 2022235.20237.30224.60234.60234.605,948,812
14 Mar 2022237.20240.62229.80231.50231.506,634,998
11 Mar 2022221.20239.59221.20230.20230.207,667,805
10 Mar 2022227.10229.70212.40224.30224.308,505,120
09 Mar 2022217.70226.00207.76226.00226.0011,756,433
08 Mar 2022179.00202.80177.35200.10200.1011,532,723
07 Mar 2022180.45190.57166.70181.35181.3517,158,207
04 Mar 2022201.50204.00192.80194.50194.508,611,819
03 Mar 2022217.10219.15206.76207.00207.008,300,516
02 Mar 2022216.00223.00205.60217.50217.5010,393,031
01 Mar 2022242.60246.90219.10219.10219.1015,930,929
28 Feb 2022242.60243.48235.20240.80240.8010,223,417
25 Feb 2022247.50256.70237.60252.40252.4013,470,322
24 Feb 2022231.30243.90228.20237.50237.5013,382,388
23 Feb 2022254.90267.50246.48248.40248.408,928,506
22 Feb 2022248.40261.20240.16254.50254.5010,913,363
21 Feb 2022274.00278.50259.60260.10260.1011,955,133
18 Feb 2022286.20287.15271.30271.50271.507,198,750
17 Feb 2022295.20297.10284.40286.80286.807,476,971
16 Feb 2022291.60297.50290.80294.20294.2012,072,436
15 Feb 2022271.30289.00271.30288.30288.308,143,900
14 Feb 2022278.10279.50263.10275.80275.8010,739,383
11 Feb 2022283.80290.00278.00286.30286.306,468,208
10 Feb 2022284.90294.50279.60286.70286.7011,979,354
09 Feb 2022257.80280.40256.70280.40280.4014,984,517
09 Feb 202254 Dividend
08 Feb 2022264.90267.40244.60255.60201.6011,609,443
07 Feb 2022256.00260.20250.00260.20205.234,279,388
04 Feb 2022254.80256.80249.40252.70199.313,906,690
03 Feb 2022256.90258.04249.13252.30199.003,437,710
02 Feb 2022266.30268.13254.40254.40200.655,563,733
01 Feb 2022254.30263.30252.30263.30207.676,744,376
31 Jan 2022255.10255.10243.60252.30199.007,608,305
28 Jan 2022257.60257.60247.30251.00197.977,636,138
27 Jan 2022252.00259.80251.40255.30201.363,201,410
26 Jan 2022248.50261.80248.10259.30204.526,750,477
25 Jan 2022240.60248.60234.30246.00194.034,665,001
24 Jan 2022250.80251.30234.80236.30186.386,646,811
21 Jan 2022254.70261.70247.60250.90197.895,028,213
20 Jan 2022244.40260.30244.10260.30205.315,738,825
19 Jan 2022251.20256.40241.77243.90192.376,131,244
18 Jan 2022261.00261.00251.30254.00200.343,173,895
17 Jan 2022254.20259.46254.20257.40203.023,022,629
14 Jan 2022256.90258.50251.20253.50199.944,413,561
13 Jan 2022251.20260.07249.90259.20204.443,488,181
12 Jan 2022252.00258.20252.00252.70199.313,542,984
11 Jan 2022264.20265.00249.90253.00199.556,148,032
10 Jan 2022259.80266.26257.70261.10205.9411,425,894
07 Jan 2022256.40259.80252.80258.90204.205,043,111
06 Jan 2022253.40260.65250.90256.90202.635,406,093
05 Jan 2022256.30260.70252.50257.40203.025,189,944
04 Jan 2022240.00258.55239.10255.50201.5211,486,195
31 Dec 2021228.00231.40227.70231.40182.511,307,685
30 Dec 2021229.80233.40225.50229.90181.333,340,958
29 Dec 2021239.50244.60232.20232.30183.226,498,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...