1. Share Prices

  2. Totally PLC (TLY)

7.75p+0.00 (+0.00%)31 Jan 2025, 14:09
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
Jan 31, 20257.75p8.00p7.36p7.75p131,864
Jan 30, 20257.75p7.88p7.36p7.75p692,337
Jan 29, 20258.25p8.50p7.50p7.75p345,718
Jan 28, 20258.25p8.15p8.00p8.25p8,847
Jan 27, 20258.25p8.18p8.00p8.25p149,268
Jan 24, 20258.25p8.24p8.00p8.25p137,210
Jan 23, 20258.25p8.50p7.75p8.25p518,673
Jan 22, 20258.75p9.00p8.00p8.25p230,570
Jan 21, 20259.25p9.15p8.50p8.75p521,758
Jan 20, 20259.25p9.50p9.00p9.25p83,343
Jan 17, 20259.25p9.20p9.03p9.25p88,013
Jan 16, 20259.25p9.25p9.03p9.25p116,986
Jan 15, 20259.40p9.48p9.00p9.25p165,900
Jan 14, 20259.25p9.80p9.05p9.40p841,587
Jan 13, 20259.00p9.50p8.50p9.25p1,539,446
Jan 10, 20259.00p9.50p8.60p9.00p1,408,475
Jan 9, 20258.50p9.39p8.50p9.00p967,392
Jan 8, 20257.75p8.95p8.00p8.50p1,252,541
Jan 7, 20257.25p8.00p7.00p7.75p2,067,692
Jan 6, 20257.25p7.39p7.00p7.25p605,826
Jan 3, 20257.25p7.50p7.05p7.25p105,146
Jan 2, 20257.25p7.50p7.10p7.25p159,231
Dec 31, 20247.25p7.50p7.10p7.25p60,155
Dec 30, 20247.75p8.00p7.00p7.25p146,895
Dec 27, 20247.75p7.75p7.33p7.75p204,746
Dec 24, 20247.75p8.00p7.36p7.75p16,077
Dec 23, 20247.75p7.78p7.50p7.75p35,076
Dec 20, 20247.75p8.00p7.36p7.75p114,834
Dec 19, 20247.75p7.84p7.55p7.75p143,665
Dec 18, 20247.75p7.90p7.36p7.75p413,975
Dec 17, 20248.10p8.00p7.54p7.75p495,039
Dec 16, 20248.10p8.17p7.70p8.10p90,484
Dec 13, 20248.10p8.30p7.90p8.10p28,084
Dec 12, 20248.10p7.90p7.70p8.10p27,698
Dec 11, 20248.10p8.50p7.88p8.10p9,993
Dec 10, 20248.10p8.19p7.88p8.10p200,977
Dec 9, 20248.10p8.50p7.70p8.10p284,030
Dec 6, 20248.10p8.24p7.76p8.10p67,943
Dec 5, 20248.25p8.50p7.72p8.10p1,146,006
Dec 4, 20247.75p8.50p7.75p8.25p856,704
Dec 3, 20248.25p8.00p7.60p7.60p327,125
Dec 2, 20248.25p8.50p8.00p8.25p6,040
Nov 29, 20248.25p8.50p8.00p8.25p139,124
Nov 28, 20248.25p8.50p8.07p8.25p66,853
Nov 27, 20248.25p8.40p8.00p8.25p1,303,353
Nov 26, 20248.50p8.47p8.00p8.25p101,416
Nov 25, 20248.75p8.75p8.00p8.50p48,528
Nov 22, 20248.75p9.00p8.50p8.50p201,240
Nov 21, 20248.75p9.00p8.50p8.70p531,463
Nov 20, 20249.25p9.03p8.63p8.75p348,700
123456
Showing 1 to 50 of 253

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.