1. Share Prices

  2. Totally PLC (TLY)

8.50p+0.25 (+3.03%)26 Sep 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Totally PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 25, 20248.50p8.97p8.15p8.25p323,336
Sep 24, 20248.65p9.00p8.30p8.50p172,266
Sep 23, 20248.65p8.68p8.32p8.65p445,045
Sep 20, 20248.75p8.69p8.49p8.65p230,019
Sep 19, 20248.75p8.74p8.50p8.75p92,793
Sep 18, 20249.25p9.50p8.50p8.75p468,228
Sep 17, 20249.25p9.50p9.00p9.25p22,746
Sep 16, 20249.50p9.70p9.00p9.25p245,774
Sep 13, 20249.50p9.65p9.16p9.50p27,266
Sep 12, 20249.50p9.78p9.00p9.50p175,970
Sep 11, 20249.75p10.50p9.47p9.25p382,464
Sep 10, 202410.25p10.50p9.50p9.75p493,134
Sep 9, 202410.25p10.50p10.03p10.25p504,931
Sep 6, 202410.00p10.35p9.50p10.25p194,591
Sep 5, 202410.00p10.70p9.83p10.00p250,575
Sep 4, 202410.00p10.50p9.50p10.00p196,769
Sep 3, 20249.75p10.00p9.50p9.75p201,191
Sep 2, 20249.75p9.85p9.55p9.75p92,418
Aug 30, 20249.75p9.90p9.90p9.75p9,980
Aug 29, 20249.25p10.37p9.50p9.75p617,272
Aug 28, 20249.25p9.30p8.82p9.25p26,490
Aug 27, 20249.75p10.00p9.00p9.25p209,926
Aug 23, 20249.75p9.74p9.50p9.75p48,893
Aug 22, 20249.75p10.00p9.50p9.75p25,050
Aug 21, 20249.75p9.50p9.50p9.75p37,540
Aug 20, 202410.00p10.00p9.50p9.75p70,033
Aug 19, 202410.00p10.48p9.56p10.00p104,070
Aug 16, 202410.00p10.10p10.10p10.00p414
Aug 15, 202410.00p10.35p9.32p10.00p143,699
Aug 14, 202410.00p10.40p9.76p10.00p146,640
Aug 13, 202410.00p10.50p9.92p10.00p41,822
Aug 12, 202410.00p10.50p9.85p10.00p111,716
Aug 9, 20249.75p10.50p9.51p10.00p174,296
Aug 8, 202410.00p9.87p9.65p9.75p270,193
Aug 7, 20249.75p10.24p9.74p10.00p1,330,411
Aug 6, 20249.50p10.35p9.56p9.75p531,372
Aug 5, 202410.25p10.50p9.00p9.50p1,671,049
Aug 2, 202410.75p11.00p10.00p10.25p560,756
Aug 1, 202411.25p11.10p10.25p10.75p428,424
Jul 31, 202410.50p11.50p10.50p11.00p1,207,761
Jul 30, 20249.75p10.99p9.05p10.50p2,614,840
Jul 29, 20248.50p10.00p8.00p9.75p858,937
Jul 26, 20248.50p8.80p8.00p8.50p209,070
Jul 25, 20248.25p9.00p8.00p8.50p1,479,199
Jul 24, 202410.25p10.50p7.50p8.18p7,125,364
Jul 23, 202410.50p11.00p10.00p10.63p1,840,001
Jul 22, 202410.50p11.00p10.15p10.38p654,892
Jul 19, 202410.75p10.90p10.15p10.50p939,954
Jul 18, 202410.00p11.40p9.75p10.75p2,332,828
Jul 17, 20249.25p10.50p9.20p9.80p1,214,852
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC473.4011.13
Burberry Group PLC663.808.71
Hochschild Mining PLC198.806.31
Fidelity China Special Situations PLC199.206.18
Anglo American PLC2,439.506.16
Prudential PLC681.606.14

Fallers

CompanyPrice% Chg
Petershill Partners PLC213.00-4.48
BP PLC382.59-4.41
Shell PLC2,431.05-3.99
Aston Martin Lagonda Global Holdings PLC151.40-3.14
British American Tobacco PLC2,762.00-2.81
Ithaca Energy PLC105.00-2.78