New Zealand Markets closed

TUI AG (TUI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
295.40-12.60 (-4.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020308.00310.90290.80295.40295.407,034,310
17 Sep 2020312.10320.10305.50308.00308.003,018,415
16 Sep 2020339.70341.30312.59317.40317.403,907,443
15 Sep 2020353.60353.70334.80337.50337.501,110,367
14 Sep 2020352.10355.60345.00350.30350.301,429,708
11 Sep 2020357.10362.30345.50347.70347.701,114,993
10 Sep 2020347.60367.79337.97356.90356.901,762,605
09 Sep 2020355.50355.50340.10340.10340.101,955,998
08 Sep 2020361.40365.90349.39357.90357.902,780,558
07 Sep 2020355.00363.00353.93358.80358.801,911,897
04 Sep 2020333.60358.40333.31347.30347.302,167,547
03 Sep 2020323.30348.80323.30340.00340.003,447,168
02 Sep 2020325.80330.96321.10323.00323.001,373,810
01 Sep 2020329.90333.69316.30324.70324.702,848,335
28 Aug 2020332.30336.10319.00329.70329.704,242,604
27 Aug 2020323.80335.70316.41334.70334.701,853,752
26 Aug 2020324.70328.20313.60323.70323.701,181,762
25 Aug 2020318.00330.70317.70323.10323.102,218,743
24 Aug 2020310.00319.90295.10319.90319.901,966,791
21 Aug 2020295.00308.20295.00308.20308.202,754,316
20 Aug 2020304.90310.90294.20294.20294.202,789,337
19 Aug 2020304.30311.00302.00310.80310.802,584,122
18 Aug 2020300.50322.50294.60306.00306.005,245,425
17 Aug 2020308.00314.08297.90299.60299.604,891,462
14 Aug 2020339.90342.10315.05315.60315.603,864,171
13 Aug 2020367.10369.51336.65344.70344.704,906,374
12 Aug 2020383.00412.30361.70367.30367.307,132,498
11 Aug 2020355.80383.90353.30382.60382.604,665,435
10 Aug 2020330.00350.10321.90348.90348.902,362,345
07 Aug 2020312.00323.20304.12322.50322.501,731,287
06 Aug 2020328.00329.40303.50316.00316.002,032,135
05 Aug 2020318.80331.80315.10327.00327.002,322,841
04 Aug 2020292.80314.20290.00314.20314.202,654,207
03 Aug 2020288.30291.10278.90287.90287.902,705,354
31 Jul 2020305.70308.90288.10288.10288.102,915,154
30 Jul 2020328.90328.90303.60306.50306.502,544,760
29 Jul 2020323.40325.54315.00323.60323.601,815,821
28 Jul 2020310.00319.60303.41319.60319.603,028,939
27 Jul 2020325.00325.00287.88301.00301.007,564,040
24 Jul 2020348.90351.80336.10339.60339.602,755,705
23 Jul 2020364.10367.90348.93351.90351.901,980,824
22 Jul 2020372.40374.00355.50361.80361.802,212,973
21 Jul 2020355.00375.40352.30371.40371.403,394,418
20 Jul 2020------
17 Jul 2020365.50366.40358.00363.20363.201,997,345
16 Jul 2020382.90392.83361.50362.90362.902,759,172
15 Jul 2020370.90383.00361.94380.50380.503,036,799
14 Jul 2020375.50375.70356.00356.30356.303,102,590
13 Jul 2020373.00382.30366.62377.20377.201,968,540
10 Jul 2020357.50367.80349.07365.90365.902,805,188
09 Jul 2020368.00373.10358.20360.40360.401,773,849
08 Jul 2020362.80370.83356.00363.50363.502,608,251
07 Jul 2020391.20392.90364.70366.90366.903,134,694
06 Jul 2020395.40402.90387.40393.50393.503,178,311
03 Jul 2020402.80407.50382.85388.40388.401,934,718
02 Jul 2020386.90402.10383.00396.20396.203,372,208
01 Jul 2020380.00386.90361.30381.00381.002,580,011
30 Jun 2020398.50399.90365.60380.90380.903,431,236
29 Jun 2020360.10391.90348.40389.20389.205,097,486
26 Jun 2020389.20389.70361.80361.90361.902,479,975
25 Jun 2020373.80389.97364.20381.50381.503,967,020
24 Jun 2020412.30420.10380.00380.00380.003,097,701
23 Jun 2020424.50435.40412.80416.80416.803,275,433
22 Jun 2020440.00448.38427.50432.50432.504,145,222
19 Jun 2020456.60459.40442.90449.90449.906,808,011
18 Jun 2020460.60468.60435.00448.80448.803,109,339
17 Jun 2020471.30487.00455.90463.80463.802,620,921
16 Jun 2020482.00491.00452.10466.20466.203,591,722
15 Jun 2020434.50456.10426.11452.10452.103,561,766
12 Jun 2020444.60483.20425.00453.50453.503,541,096
11 Jun 2020463.00464.35441.50444.60444.603,304,976
10 Jun 2020512.60526.12475.00486.30486.304,314,261
09 Jun 2020554.80564.80504.00526.80526.805,687,644
08 Jun 2020510.60563.00503.60528.60528.607,107,907
05 Jun 2020490.00510.20480.10507.40507.405,825,174
04 Jun 2020488.50490.60473.70478.10478.104,284,703
03 Jun 2020481.40501.65470.00485.50485.507,614,865
02 Jun 2020485.10488.80446.80447.40447.407,900,632
01 Jun 2020440.50480.80428.25442.20442.204,790,764
29 May 2020468.60499.99415.00436.10436.1031,613,488
28 May 2020558.00566.90500.00520.60520.606,718,666
27 May 2020512.80628.89477.90530.40530.4019,542,457
26 May 2020401.30478.80380.05458.80458.8013,839,803
22 May 2020298.20310.90287.60301.80301.803,888,715
21 May 2020300.90308.70288.53296.30296.303,879,814
20 May 2020299.10302.61286.00294.00294.002,882,705
19 May 2020321.00329.60283.80299.10299.106,159,437
18 May 2020275.00309.70274.07296.40296.406,262,842
15 May 2020261.00269.69249.30261.40261.402,952,495
14 May 2020251.30262.87242.40254.00254.003,882,740
13 May 2020277.20279.20245.98260.00260.005,661,776
12 May 2020260.50267.60251.20264.30264.304,165,889
11 May 2020288.00289.90262.80266.30266.3010,655,829
07 May 2020284.60286.80259.00265.00265.008,304,002
06 May 2020315.50319.40293.10296.10296.104,241,430
05 May 2020311.30321.00305.40312.60312.603,201,166
04 May 2020313.70314.37292.50307.80307.806,097,600
01 May 2020313.40314.90287.25300.00300.002,145,316
30 Apr 2020352.30364.30309.10316.50316.506,608,763
29 Apr 2020312.00344.80310.40344.40344.403,752,716
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...