1. Share Prices

  2. Totally PLC (TLY)

8.50p+0.00 (+0.00%)26 Jul 2024, 16:47
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
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
Jul 16, 20248.50p9.50p8.67p9.25p1,383,390
Jul 15, 20248.75p9.00p8.33p8.50p428,387
Jul 12, 20248.00p9.00p8.12p8.75p1,628,671
Jul 11, 20247.25p8.30p7.10p8.00p1,787,015
Jul 10, 20247.25p7.50p6.97p7.25p95,074
Jul 9, 20247.25p7.50p6.75p7.00p328,723
Jul 8, 20247.50p7.80p6.88p7.25p565,985
Jul 5, 20247.50p7.60p7.10p7.50p57,743
Jul 4, 20247.25p8.00p7.00p7.50p344,942
Jul 3, 20247.25p7.50p7.04p7.25p5,369
Jul 2, 20247.25p7.04p7.04p7.25p20,000
Jul 1, 20247.25p7.50p7.00p7.25p339,452
Jun 28, 20247.25p7.50p7.00p7.25p421,123
Jun 27, 20247.25p7.00p7.00p7.25p2,993
Jun 26, 20247.25p7.50p7.00p7.25p52,241
Jun 25, 20247.75p7.98p7.10p7.25p402,343
Jun 24, 20247.75p8.00p7.16p7.75p88,225
Jun 21, 20247.75p8.00p7.50p7.75p61,983
Jun 20, 20247.75p8.00p7.50p7.75p257,516
Jun 19, 20248.00p8.00p7.60p7.75p133,124
Jun 18, 20248.25p8.50p7.67p8.00p454,760
Jun 17, 20248.25p8.50p8.00p8.25p23,340
Jun 14, 20248.25p8.50p8.00p8.25p123,587
Jun 13, 20248.25p8.50p8.00p8.25p119,068
Jun 12, 20248.25p8.50p8.05p8.25p30,723
Jun 11, 20248.75p9.00p8.01p8.25p882,053
Jun 10, 20249.00p9.13p8.50p8.75p206,286
Jun 7, 20249.00p9.50p8.52p9.00p94,653
Jun 6, 20248.50p9.49p8.50p9.00p1,007,501
Jun 5, 20248.25p8.95p8.00p8.50p542,501
Jun 4, 20247.75p8.50p7.50p8.25p789,159
Jun 3, 20246.75p8.00p6.50p7.60p875,591
May 31, 20246.50p7.00p6.21p6.75p763,174
May 30, 20246.40p6.80p6.20p6.50p191,458
May 29, 20246.65p6.76p6.15p6.40p605,303
May 28, 20246.75p7.00p6.50p6.65p1,181,904
May 24, 20246.75p7.00p6.50p6.75p299,919
May 23, 20246.75p6.74p6.58p6.75p60,585
May 22, 20246.75p6.93p6.50p6.75p53,573
May 21, 20247.25p7.32p6.50p6.75p740,143
May 20, 20247.25p7.50p7.00p7.25p429,762
May 17, 20247.75p8.00p7.01p7.25p384,546
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.