Tullow Oil plc (LON:TLW)
London · Delayed Price · Currency is GBP · Price in GBX 5.72
-0.22 (-3.70%)
At close: Dec 19, 2025
Tullow Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.59 | 6.15 | 5.59 | 5.72 | 5.72 | -3.70% | 5,558,481 |
| Dec 18, 2025 | 5.50 | 6.14 | 5.50 | 5.94 | 5.94 | -0.17% | 2,521,671 |
| Dec 17, 2025 | 5.51 | 6.03 | 5.51 | 5.95 | 5.95 | 2.23% | 3,518,018 |
| Dec 16, 2025 | 5.65 | 6.00 | 5.51 | 5.82 | 5.82 | 3.01% | 4,435,086 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -7.83% | 4,631,979 |
| Dec 12, 2025 | 6.11 | 6.40 | 5.88 | 6.13 | 6.13 | 2.68% | 4,619,012 |
| Dec 11, 2025 | 5.83 | 6.26 | 5.83 | 5.97 | 5.97 | -0.17% | 6,010,903 |
| Dec 10, 2025 | 6.04 | 6.49 | 5.87 | 5.98 | 5.98 | -4.78% | 6,405,371 |
| Dec 9, 2025 | 6.84 | 6.65 | 6.21 | 6.28 | 6.28 | -3.38% | 6,802,056 |
| Dec 8, 2025 | 6.42 | 7.20 | 6.11 | 6.50 | 6.50 | -7.28% | 11,629,600 |
| Dec 5, 2025 | 7.16 | 7.16 | 6.26 | 7.01 | 7.01 | -2.91% | 19,932,681 |
| Dec 4, 2025 | 7.00 | 7.30 | 6.52 | 7.22 | 7.22 | 14.60% | 22,374,125 |
| Dec 3, 2025 | 6.38 | 7.00 | 5.79 | 6.30 | 6.30 | 5.35% | 24,764,061 |
| Dec 2, 2025 | 5.94 | 6.04 | 5.52 | 5.98 | 5.98 | -0.33% | 22,778,320 |
| Dec 1, 2025 | 4.92 | 6.10 | 4.78 | 6.00 | 6.00 | 24.22% | 18,686,410 |
| Nov 28, 2025 | 4.90 | 5.20 | 4.63 | 4.83 | 4.83 | - | 12,883,150 |
| Nov 27, 2025 | 4.95 | 5.19 | 4.40 | 4.83 | 4.83 | 0.63% | 22,124,860 |
| Nov 26, 2025 | 3.88 | 4.80 | 3.88 | 4.80 | 4.80 | 23.08% | 38,513,544 |
| Nov 25, 2025 | 4.10 | 4.23 | 3.51 | 3.90 | 3.90 | -4.53% | 59,215,377 |
| Nov 24, 2025 | 5.10 | 5.10 | 4.03 | 4.09 | 4.09 | -18.95% | 48,054,628 |
| Nov 21, 2025 | 7.05 | 7.05 | 5.04 | 5.04 | 5.04 | -40.91% | 62,664,286 |
| Nov 20, 2025 | 8.50 | 8.66 | 8.18 | 8.53 | 8.53 | 3.65% | 5,990,160 |
| Nov 19, 2025 | 8.29 | 8.75 | 8.11 | 8.23 | 8.23 | -3.18% | 5,803,325 |
| Nov 18, 2025 | 8.80 | 8.99 | 8.30 | 8.50 | 8.50 | -3.30% | 5,529,571 |
| Nov 17, 2025 | 8.51 | 9.14 | 8.51 | 8.79 | 8.79 | -0.11% | 1,143,981 |
| Nov 14, 2025 | 9.15 | 9.17 | 8.66 | 8.80 | 8.80 | -1.46% | 3,310,888 |
| Nov 13, 2025 | 9.17 | 9.20 | 8.55 | 8.93 | 8.93 | -0.78% | 4,595,630 |
| Nov 12, 2025 | 9.28 | 9.31 | 8.97 | 9.00 | 9.00 | -1.85% | 5,006,607 |
| Nov 11, 2025 | 9.02 | 9.40 | 8.98 | 9.17 | 9.17 | -2.03% | 2,360,442 |
| Nov 10, 2025 | 9.31 | 9.46 | 9.20 | 9.36 | 9.36 | 1.74% | 1,438,124 |
| Nov 7, 2025 | 9.43 | 9.76 | 9.00 | 9.20 | 9.20 | -2.13% | 4,468,228 |
| Nov 6, 2025 | 9.27 | 9.55 | 9.19 | 9.40 | 9.40 | -0.21% | 1,429,670 |
| Nov 5, 2025 | 9.35 | 9.55 | 9.28 | 9.42 | 9.42 | 0.96% | 2,491,396 |
| Nov 4, 2025 | 9.71 | 9.99 | 9.25 | 9.33 | 9.33 | -4.50% | 3,811,085 |
| Nov 3, 2025 | 9.69 | 10.24 | 9.69 | 9.77 | 9.77 | -0.31% | 4,409,725 |
| Oct 31, 2025 | 10.00 | 10.24 | 9.57 | 9.80 | 9.80 | -0.41% | 5,779,640 |
| Oct 30, 2025 | 9.90 | 10.06 | 9.71 | 9.84 | 9.84 | -1.60% | 3,102,234 |
| Oct 29, 2025 | 9.99 | 10.20 | 9.63 | 10.00 | 10.00 | 0.50% | 4,587,164 |
| Oct 28, 2025 | 10.16 | 10.28 | 9.68 | 9.95 | 9.95 | -0.50% | 3,552,071 |
| Oct 27, 2025 | 10.22 | 10.32 | 9.64 | 10.00 | 10.00 | -1.57% | 5,254,316 |
| Oct 24, 2025 | 10.18 | 10.30 | 9.90 | 10.16 | 10.16 | 3.46% | 7,947,378 |
| Oct 23, 2025 | 9.38 | 10.27 | 9.34 | 9.82 | 9.82 | 7.21% | 14,545,510 |
| Oct 22, 2025 | 8.51 | 9.49 | 8.43 | 9.16 | 9.16 | 10.36% | 10,989,220 |
| Oct 21, 2025 | 9.78 | 9.78 | 8.00 | 8.30 | 8.30 | -10.17% | 30,718,600 |
| Oct 20, 2025 | 9.82 | 10.24 | 9.24 | 9.24 | 9.24 | -7.60% | 20,468,590 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 3,398,406 |
| Oct 16, 2025 | 10.16 | 10.46 | 10.14 | 10.20 | 10.20 | - | 2,379,386 |
| Oct 15, 2025 | 10.00 | 10.42 | 10.00 | 10.20 | 10.20 | -0.20% | 6,544,744 |
| Oct 14, 2025 | 10.10 | 11.00 | 9.90 | 10.22 | 10.22 | 0.39% | 10,250,120 |
| Oct 13, 2025 | 10.50 | 10.58 | 10.10 | 10.18 | 10.18 | -3.96% | 6,810,449 |