Thomas Cook Group (TCG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thomas Cook Group

Date Open High Low Close* Volume
23/09/2019 3.99p 3.45p 3.45p 3.45p 0
20/09/2019 3.99p 3.99p 2.00p 3.45p 145391168
19/09/2019 4.45p 4.68p 4.40p 4.47p 20242168
18/09/2019 4.51p 4.61p 4.40p 4.50p 11979372
17/09/2019 4.78p 4.85p 4.30p 4.49p 18171500
16/09/2019 4.82p 5.00p 4.40p 4.68p 41270952
13/09/2019 5.09p 5.24p 4.70p 5.03p 19961290
12/09/2019 5.30p 5.32p 4.95p 5.10p 10101950
11/09/2019 5.30p 5.49p 5.00p 5.23p 13936948
10/09/2019 5.50p 5.65p 5.14p 5.20p 8695350
09/09/2019 5.55p 5.58p 5.07p 5.46p 13716407
06/09/2019 5.99p 6.00p 5.32p 5.44p 12833699
05/09/2019 5.26p 5.90p 5.25p 5.65p 10853453
04/09/2019 6.20p 6.20p 5.31p 5.40p 20602914
03/09/2019 4.90p 6.30p 4.65p 6.00p 30560306
02/09/2019 5.06p 5.40p 4.84p 4.92p 15665713
30/08/2019 5.84p 5.84p 5.01p 5.14p 16150714
29/08/2019 5.82p 6.08p 4.79p 5.53p 56293764
28/08/2019 7.00p 7.00p 5.76p 5.90p 71025504
27/08/2019 7.40p 7.68p 6.91p 7.08p 16076793
23/08/2019 7.80p 8.03p 6.88p 7.02p 12391376
22/08/2019 8.18p 8.18p 7.00p 7.66p 13675370
21/08/2019 8.69p 8.69p 7.90p 7.98p 11528804
20/08/2019 8.60p 9.28p 7.60p 8.62p 16576086
19/08/2019 8.86p 9.40p 7.50p 8.57p 52574312
16/08/2019 6.30p 7.75p 6.00p 7.75p 22937732
15/08/2019 6.31p 6.50p 5.95p 6.01p 12810298
14/08/2019 6.90p 7.16p 5.82p 6.15p 33934704
13/08/2019 7.64p 8.20p 6.48p 6.75p 29964688
12/08/2019 8.25p 8.45p 6.17p 7.87p 53740584
09/08/2019 10.10p 10.19p 9.50p 9.63p 29320424
08/08/2019 9.50p 10.60p 9.20p 9.62p 37569552
07/08/2019 9.88p 11.68p 7.20p 9.49p 134463776
06/08/2019 13.39p 15.00p 8.54p 9.88p 188494880
05/08/2019 9.59p 12.50p 8.50p 12.30p 123910936
02/08/2019 7.21p 10.05p 7.00p 9.11p 176743920
01/08/2019 5.70p 7.30p 5.56p 7.00p 108093696
31/07/2019 4.45p 6.25p 4.45p 5.56p 110599200
30/07/2019 4.80p 4.85p 4.45p 4.47p 27426722
29/07/2019 5.08p 5.20p 4.70p 4.79p 11923845
26/07/2019 4.40p 5.00p 4.34p 4.80p 24989964
25/07/2019 4.67p 4.82p 4.34p 4.55p 10337409
24/07/2019 4.95p 5.00p 4.70p 4.72p 12564755
23/07/2019 4.61p 4.95p 4.59p 4.74p 9581491
22/07/2019 4.77p 5.00p 4.56p 4.71p 11267822
19/07/2019 5.39p 5.39p 4.30p 4.71p 34951660
18/07/2019 5.31p 5.85p 5.03p 5.07p 15611647
17/07/2019 5.90p 5.90p 5.09p 5.40p 27863740
16/07/2019 5.00p 6.00p 4.95p 5.74p 49448132
15/07/2019 5.60p 5.64p 4.29p 5.18p 109974392
12/07/2019 10.00p 14.00p 4.91p 5.38p 297683840
11/07/2019 11.58p 13.80p 11.58p 13.28p 23795096
10/07/2019 11.53p 12.31p 10.85p 12.03p 24574296
09/07/2019 12.53p 12.66p 11.60p 12.00p 18279478
08/07/2019 13.40p 13.40p 12.51p 12.65p 9288595
05/07/2019 13.06p 13.47p 12.95p 13.08p 6910515
04/07/2019 13.10p 13.50p 12.95p 13.27p 2745305
03/07/2019 13.00p 13.49p 12.91p 13.12p 6758735
02/07/2019 13.34p 13.67p 12.83p 13.07p 6773845
01/07/2019 13.00p 14.09p 13.00p 13.51p 7960875
28/06/2019 13.83p 13.83p 13.00p 13.16p 8676856
27/06/2019 14.44p 14.44p 13.01p 13.41p 14291793
26/06/2019 14.51p 14.80p 14.01p 14.19p 3245433
25/06/2019 14.47p 14.90p 14.09p 14.68p 4691157
24/06/2019 14.47p 14.90p 14.00p 14.76p 4482115
21/06/2019 14.01p 14.77p 13.88p 14.50p 13804935
20/06/2019 14.50p 14.75p 13.92p 14.44p 4229244
19/06/2019 14.44p 15.00p 13.87p 14.68p 9443939
18/06/2019 14.28p 14.75p 13.78p 14.29p 11409348
17/06/2019 15.42p 15.57p 14.58p 14.58p 8200140
14/06/2019 15.12p 15.96p 14.50p 15.15p 13757129
13/06/2019 15.90p 15.90p 13.95p 15.01p 23578040
12/06/2019 18.20p 18.20p 15.93p 16.07p 20892688
11/06/2019 18.60p 19.10p 17.58p 17.76p 14794651
10/06/2019 20.00p 20.00p 17.48p 18.86p 48073848
07/06/2019 17.00p 17.30p 15.71p 16.11p 12717663
06/06/2019 16.54p 17.28p 15.11p 16.73p 17571868
05/06/2019 15.20p 16.42p 13.17p 16.37p 35797824
04/06/2019 17.45p 17.80p 13.56p 14.76p 52998592
03/06/2019 17.70p 18.41p 17.23p 17.43p 18291256
31/05/2019 17.30p 18.42p 16.50p 17.30p 30712522
30/05/2019 16.62p 18.70p 16.32p 17.81p 54748792
29/05/2019 15.80p 17.05p 14.25p 16.61p 35278496
28/05/2019 14.30p 16.38p 13.70p 15.75p 66795520
24/05/2019 12.82p 13.34p 12.52p 13.00p 37485908
23/05/2019 12.00p 13.26p 11.00p 12.47p 73003160
22/05/2019 12.75p 13.22p 11.96p 12.22p 43156824
21/05/2019 10.11p 12.29p 9.87p 12.24p 82309640
20/05/2019 12.20p 12.93p 8.33p 10.30p 132674304
17/05/2019 18.19p 18.50p 10.75p 11.80p 189797456
16/05/2019 19.31p 20.30p 17.68p 19.61p 62839424
15/05/2019 23.44p 24.50p 22.90p 22.99p 6668808
14/05/2019 22.68p 24.40p 22.67p 23.61p 8875480
13/05/2019 22.34p 22.80p 21.50p 22.72p 7475880
10/05/2019 21.54p 23.24p 21.19p 22.66p 13794952
09/05/2019 21.00p 21.98p 20.24p 21.26p 9980321
08/05/2019 23.08p 23.24p 20.90p 21.11p 20140578
07/05/2019 22.01p 24.67p 21.74p 23.01p 38044620
03/05/2019 22.50p 23.43p 20.54p 21.68p 44311220
02/05/2019 25.64p 26.21p 21.83p 22.11p 25247320
01/05/2019 27.45p 27.45p 25.94p 26.00p 4179643
30/04/2019 28.70p 28.70p 26.68p 26.68p 5567789
29/04/2019 27.60p 28.18p 26.95p 28.05p 12967239
26/04/2019 26.84p 27.21p 25.84p 26.94p 9446812
25/04/2019 27.19p 27.77p 25.53p 26.66p 15494192
24/04/2019 29.47p 29.91p 27.02p 27.50p 14213127
23/04/2019 29.00p 29.40p 27.25p 28.99p 45742368
18/04/2019 25.25p 25.25p 24.17p 24.50p 5326857
17/04/2019 25.16p 25.49p 24.51p 24.51p 5783632
16/04/2019 25.00p 25.65p 24.29p 25.03p 5216126
15/04/2019 23.86p 24.97p 23.31p 24.80p 6185987
12/04/2019 24.76p 25.35p 23.47p 23.47p 9698374
11/04/2019 23.01p 24.65p 22.14p 24.59p 16308626
10/04/2019 24.50p 24.76p 23.33p 23.33p 8463353
09/04/2019 24.34p 24.49p 23.62p 24.49p 8258445
08/04/2019 23.90p 24.76p 23.61p 24.13p 9157643
05/04/2019 25.82p 26.08p 23.60p 23.60p 10719034
04/04/2019 26.36p 26.50p 25.38p 25.69p 7853120
03/04/2019 24.07p 26.17p 23.89p 26.17p 15221016
02/04/2019 23.90p 24.14p 23.26p 23.67p 10165156
01/04/2019 25.00p 25.30p 23.22p 23.58p 18078554
29/03/2019 25.58p 25.62p 22.94p 24.94p 20868992
28/03/2019 26.70p 28.56p 24.94p 25.54p 11080490
27/03/2019 26.70p 26.79p 25.68p 26.66p 6339755
26/03/2019 26.94p 26.94p 25.42p 26.10p 7702587
25/03/2019 27.58p 27.98p 26.00p 26.42p 8145254
22/03/2019 28.72p 29.41p 27.17p 27.92p 12076659
21/03/2019 30.84p 30.84p 28.62p 28.62p 9642485
20/03/2019 31.00p 31.56p 30.17p 30.30p 7042437
19/03/2019 31.88p 32.26p 30.13p 30.50p 12065803
18/03/2019 30.88p 32.92p 30.88p 31.88p 8941499
15/03/2019 31.42p 32.00p 30.28p 30.66p 14871016
14/03/2019 30.74p 31.89p 30.10p 31.04p 8457844
13/03/2019 29.92p 31.18p 28.76p 30.70p 6763324
12/03/2019 31.08p 32.32p 29.98p 30.00p 6225187
11/03/2019 31.50p 32.58p 30.82p 30.82p 6433986
08/03/2019 31.50p 32.32p 30.72p 31.12p 6174666
07/03/2019 33.38p 34.83p 31.50p 32.04p 10445654
06/03/2019 32.50p 33.80p 32.24p 33.24p 7278839
05/03/2019 32.58p 33.58p 32.20p 32.76p 7201660
04/03/2019 31.10p 32.80p 31.00p 32.36p 6036402
01/03/2019 29.90p 32.28p 29.90p 31.68p 6574498
28/02/2019 32.80p 34.25p 30.36p 30.36p 15129955
27/02/2019 31.42p 33.30p 31.06p 33.00p 10519670
26/02/2019 29.50p 32.00p 29.38p 31.42p 11925499
25/02/2019 28.68p 29.92p 28.10p 29.92p 9924663
22/02/2019 28.68p 29.20p 28.04p 28.50p 6836574
21/02/2019 29.06p 29.06p 27.89p 28.44p 8378762
20/02/2019 28.50p 29.20p 28.25p 28.82p 8281509
19/02/2019 29.16p 29.18p 27.52p 28.48p 7643432
18/02/2019 28.06p 29.72p 27.78p 28.86p 9196772
15/02/2019 30.20p 30.46p 27.60p 27.76p 11366975
14/02/2019 28.36p 30.07p 27.26p 29.50p 13757062
13/02/2019 26.32p 28.82p 25.59p 28.58p 16744936
12/02/2019 28.38p 28.38p 25.61p 26.22p 17233724
11/02/2019 29.44p 30.04p 27.16p 27.58p 20239536
08/02/2019 33.50p 33.84p 26.76p 29.00p 53946916
07/02/2019 29.30p 37.16p 29.24p 34.18p 30041224
06/02/2019 28.90p 31.27p 26.74p 31.08p 20125262
05/02/2019 33.20p 33.46p 28.55p 29.16p 26148200
04/02/2019 34.88p 35.36p 32.38p 33.00p 9419939
01/02/2019 35.12p 35.17p 33.18p 34.62p 9538094
31/01/2019 35.04p 35.98p 34.50p 34.66p 8606730
30/01/2019 36.34p 36.80p 35.00p 35.00p 11215811
29/01/2019 36.38p 36.87p 35.92p 36.36p 4392992
28/01/2019 36.60p 37.38p 36.02p 36.60p 4077119
25/01/2019 36.56p 37.57p 35.60p 36.48p 9314804
24/01/2019 37.50p 38.36p 35.00p 36.14p 13125986
23/01/2019 37.80p 39.10p 37.18p 37.48p 9279537
22/01/2019 37.42p 39.64p 37.14p 38.20p 10439958
21/01/2019 36.76p 39.00p 36.76p 38.04p 11686660
18/01/2019 35.90p 38.10p 35.81p 36.74p 15923178
17/01/2019 33.66p 36.44p 33.64p 36.00p 10702287
16/01/2019 33.38p 34.48p 32.40p 34.48p 8264964
15/01/2019 32.92p 34.82p 32.28p 33.14p 8934101
14/01/2019 33.22p 33.86p 31.26p 32.52p 12889011
11/01/2019 36.36p 36.50p 33.14p 33.50p 13103303
10/01/2019 36.18p 36.93p 34.27p 35.96p 7615686
09/01/2019 37.32p 38.48p 34.80p 36.28p 16547623
08/01/2019 37.84p 38.16p 36.20p 37.12p 10294146
07/01/2019 38.80p 40.71p 36.14p 37.30p 19048300
04/01/2019 35.70p 39.23p 34.82p 38.40p 26327900
03/01/2019 32.82p 37.10p 32.54p 35.58p 22146316
02/01/2019 31.24p 34.13p 30.14p 33.26p 14544308
31/12/2018 29.70p 31.70p 29.22p 30.76p 5774808
28/12/2018 28.56p 30.20p 27.80p 29.70p 10971961
27/12/2018 27.94p 28.56p 26.94p 27.96p 7025804
24/12/2018 27.92p 28.97p 27.47p 27.88p 4328454
21/12/2018 28.44p 28.94p 27.88p 28.28p 35624548
20/12/2018 28.06p 29.06p 27.18p 28.30p 8886596
19/12/2018 29.00p 29.69p 27.86p 28.74p 12417228
18/12/2018 27.44p 30.85p 26.88p 29.24p 17917464
17/12/2018 28.88p 28.89p 26.22p 27.24p 17069830
14/12/2018 30.18p 30.20p 28.10p 28.64p 14392817
13/12/2018 29.30p 33.20p 29.08p 30.00p 21800292
12/12/2018 25.50p 30.98p 25.00p 29.44p 24663708
11/12/2018 27.34p 28.08p 24.64p 25.30p 24268542
10/12/2018 30.50p 30.76p 26.38p 26.58p 18671396
07/12/2018 32.92p 33.30p 30.18p 30.90p 19793734
06/12/2018 33.50p 35.60p 29.20p 32.66p 41335720

*Close Price adjusted for both dividends and splits