UK Markets closed

TUI AG (TUI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
137.15+4.70 (+3.55%)
At close: 04:43PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022131.50139.80130.90137.15137.156,702,705
30 Jun 2022135.00138.91129.30132.45132.459,068,289
29 Jun 2022147.00147.40138.00138.45138.458,573,131
28 Jun 2022150.60152.73147.26147.65147.653,942,603
27 Jun 2022151.30153.85146.09149.20149.206,713,774
24 Jun 2022156.05156.05144.76145.95145.9513,240,417
23 Jun 2022154.10156.78151.25151.80151.804,052,595
22 Jun 2022156.90158.60152.59157.10157.103,976,417
21 Jun 2022166.35167.55157.80158.45158.454,563,785
20 Jun 2022155.25166.85154.75165.10165.104,995,054
17 Jun 2022145.60155.62143.65152.70152.7011,788,083
16 Jun 2022155.80156.15143.20143.90143.908,652,065
15 Jun 2022163.95164.40156.60157.75157.758,171,350
14 Jun 2022165.00165.12157.55158.65158.655,827,963
13 Jun 2022169.60170.00158.05158.65158.657,163,185
10 Jun 2022179.50179.75170.51171.40171.405,972,898
09 Jun 2022185.50185.97179.35180.05180.054,169,133
08 Jun 2022185.45188.67182.90184.75184.753,394,115
07 Jun 2022189.15189.15184.70186.50186.503,499,180
06 Jun 2022188.00192.55187.45188.80188.803,348,485
01 Jun 2022194.85194.85185.40185.40185.404,747,979
31 May 2022196.10197.05190.82191.60191.609,277,469
30 May 2022188.50199.05187.85197.05197.057,697,157
27 May 2022189.00189.75183.55187.90187.908,440,419
26 May 2022187.85188.85181.90188.75188.756,424,516
25 May 2022185.65188.40181.40188.30188.307,859,261
24 May 2022195.15196.58181.87183.45183.4510,578,982
23 May 2022207.20207.40191.68196.40196.4011,052,526
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...