Tullow Oil plc (LON:TLW)
London
· Delayed Price · Currency is GBP · Price in GBX 13.50
+0.80 (6.30%)
At close: Mar 6, 2026
Tullow Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.00 | 13.60 | 12.00 | 13.50 | 13.50 | 6.30% | 41,628,148 |
| Mar 5, 2026 | 11.68 | 12.98 | 11.60 | 12.70 | 12.70 | 9.29% | 25,414,616 |
| Mar 4, 2026 | 13.50 | 13.94 | 11.56 | 11.62 | 11.62 | -16.28% | 43,077,557 |
| Mar 3, 2026 | 13.00 | 14.04 | 12.54 | 13.88 | 13.88 | 8.61% | 58,674,240 |
| Mar 2, 2026 | 12.00 | 13.98 | 11.52 | 12.78 | 12.78 | 19.89% | 80,740,810 |
| Feb 27, 2026 | 9.80 | 10.94 | 9.52 | 10.66 | 10.66 | 8.55% | 10,241,460 |
| Feb 26, 2026 | 9.75 | 10.40 | 9.60 | 9.82 | 9.82 | 0.51% | 6,286,183 |
| Feb 25, 2026 | 9.99 | 10.30 | 9.50 | 9.77 | 9.77 | -1.01% | 8,482,915 |
| Feb 24, 2026 | 10.00 | 10.48 | 9.51 | 9.87 | 9.87 | -3.24% | 7,865,504 |
| Feb 23, 2026 | 10.00 | 11.17 | 9.51 | 10.20 | 10.20 | 2.93% | 24,526,040 |
| Feb 20, 2026 | 10.50 | 11.40 | 8.99 | 9.91 | 9.91 | -5.62% | 34,817,020 |
| Feb 19, 2026 | 8.80 | 10.90 | 8.60 | 10.50 | 10.50 | 23.09% | 63,458,660 |
| Feb 18, 2026 | 8.11 | 8.68 | 8.11 | 8.53 | 8.53 | 0.95% | 5,216,632 |
| Feb 17, 2026 | 8.65 | 8.90 | 8.31 | 8.45 | 8.45 | -1.74% | 6,944,030 |
| Feb 16, 2026 | 8.70 | 8.74 | 8.18 | 8.60 | 8.60 | 0.23% | 2,288,782 |
| Feb 13, 2026 | 8.90 | 9.29 | 8.02 | 8.58 | 8.58 | -2.50% | 10,835,460 |
| Feb 12, 2026 | 9.48 | 9.78 | 8.60 | 8.80 | 8.80 | -2.76% | 22,343,960 |
| Feb 11, 2026 | 8.27 | 9.44 | 8.25 | 9.05 | 9.05 | 12.56% | 19,695,000 |
| Feb 10, 2026 | 8.00 | 8.55 | 7.73 | 8.04 | 8.04 | 2.94% | 8,809,736 |
| Feb 9, 2026 | 7.80 | 8.00 | 7.52 | 7.81 | 7.81 | 0.90% | 5,228,229 |
| Feb 6, 2026 | 8.00 | 8.00 | 7.45 | 7.74 | 7.74 | 5.02% | 5,830,844 |
| Feb 5, 2026 | 7.40 | 7.75 | 7.31 | 7.37 | 7.37 | -1.73% | 4,069,232 |
| Feb 4, 2026 | 7.64 | 8.14 | 7.40 | 7.50 | 7.50 | -3.60% | 6,109,062 |
| Feb 3, 2026 | 7.30 | 7.93 | 7.05 | 7.78 | 7.78 | 9.42% | 12,182,260 |
| Feb 2, 2026 | 8.10 | 8.10 | 6.44 | 7.11 | 7.11 | -12.33% | 14,865,870 |
| Jan 30, 2026 | 8.78 | 8.78 | 8.10 | 8.11 | 8.11 | -8.77% | 13,060,420 |
| Jan 29, 2026 | 8.10 | 9.47 | 8.07 | 8.89 | 8.89 | 11.13% | 24,100,820 |
| Jan 28, 2026 | 6.91 | 8.14 | 6.91 | 8.00 | 8.00 | 14.29% | 43,136,410 |
| Jan 27, 2026 | 7.12 | 7.27 | 6.82 | 7.00 | 7.00 | -2.91% | 2,653,149 |
| Jan 26, 2026 | 6.96 | 7.21 | 6.80 | 7.21 | 7.21 | 1.69% | 7,652,310 |
| Jan 23, 2026 | 7.10 | 7.29 | 6.81 | 7.09 | 7.09 | 2.46% | 7,547,647 |
| Jan 22, 2026 | 7.15 | 7.30 | 6.87 | 6.92 | 6.92 | -2.67% | 6,793,869 |
| Jan 21, 2026 | 7.30 | 7.30 | 6.83 | 7.11 | 7.11 | 4.56% | 5,406,975 |
| Jan 20, 2026 | 7.30 | 7.30 | 6.73 | 6.80 | 6.80 | -4.09% | 5,522,202 |
| Jan 19, 2026 | 7.22 | 7.24 | 6.59 | 7.09 | 7.09 | -3.14% | 6,482,446 |
| Jan 16, 2026 | 7.16 | 7.76 | 7.04 | 7.32 | 7.32 | - | 10,051,890 |
| Jan 15, 2026 | 7.59 | 7.80 | 6.96 | 7.32 | 7.32 | -2.40% | 9,685,800 |
| Jan 14, 2026 | 6.70 | 7.50 | 6.49 | 7.50 | 7.50 | 12.11% | 12,402,940 |
| Jan 13, 2026 | 6.42 | 6.82 | 6.42 | 6.69 | 6.69 | 3.72% | 3,572,015 |
| Jan 12, 2026 | 6.62 | 6.85 | 6.42 | 6.45 | 6.45 | -0.62% | 5,222,766 |
| Jan 9, 2026 | 6.97 | 6.97 | 6.40 | 6.49 | 6.49 | -0.31% | 4,700,195 |
| Jan 8, 2026 | 6.41 | 6.72 | 6.40 | 6.51 | 6.51 | 1.09% | 1,267,768 |
| Jan 7, 2026 | 6.79 | 6.79 | 6.40 | 6.44 | 6.44 | -5.01% | 3,363,660 |
| Jan 6, 2026 | 6.52 | 6.92 | 6.52 | 6.78 | 6.78 | 2.73% | 3,531,111 |
| Jan 5, 2026 | 6.43 | 7.08 | 6.42 | 6.60 | 6.60 | 2.80% | 10,452,720 |
| Jan 2, 2026 | 6.50 | 6.70 | 6.25 | 6.42 | 6.42 | 6.12% | 4,988,461 |
| Dec 31, 2025 | 6.30 | 6.37 | 5.60 | 6.05 | 6.05 | -2.73% | 2,558,525 |
| Dec 30, 2025 | 6.10 | 6.49 | 5.75 | 6.22 | 6.22 | 1.80% | 5,536,117 |
| Dec 29, 2025 | 5.75 | 6.28 | 5.75 | 6.11 | 6.11 | 6.63% | 6,465,435 |
| Dec 24, 2025 | 5.67 | 5.87 | 5.65 | 5.73 | 5.73 | 1.60% | 396,077 |
| Dec 23, 2025 | 5.60 | 5.99 | 5.60 | 5.64 | 5.64 | -2.25% | 2,058,764 |
| Dec 22, 2025 | 6.00 | 6.00 | 5.63 | 5.77 | 5.77 | 0.87% | 2,247,407 |
| 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 | 6.16 | 5.51 | 5.95 | 5.95 | 2.23% | 3,518,019 |
| Dec 16, 2025 | 5.65 | 6.00 | 5.51 | 5.82 | 5.82 | 3.01% | 4,435,086 |
| Dec 15, 2025 | 6.00 | 6.20 | 5.65 | 5.65 | 5.65 | -7.83% | 4,631,981 |
| 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 | 6.50 | 6.96 | 6.21 | 6.28 | 6.28 | -3.38% | 6,802,055 |
| Dec 8, 2025 | 6.42 | 7.20 | 6.11 | 6.50 | 6.50 | -7.28% | 11,629,600 |
| Dec 5, 2025 | 7.16 | 7.30 | 6.26 | 7.01 | 7.01 | -2.91% | 19,933,790 |
| Dec 4, 2025 | 7.00 | 7.32 | 6.40 | 7.22 | 7.22 | 14.60% | 22,439,630 |
| Dec 3, 2025 | 6.38 | 7.00 | 5.76 | 6.30 | 6.30 | 5.35% | 24,797,190 |
| Dec 2, 2025 | 5.94 | 6.16 | 5.45 | 5.98 | 5.98 | -0.33% | 22,782,710 |
| Dec 1, 2025 | 4.92 | 6.10 | 4.78 | 6.00 | 6.00 | 24.22% | 18,746,140 |
| 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 | 4.90 | 3.87 | 4.80 | 4.80 | 23.08% | 47,078,660 |
| Nov 25, 2025 | 4.10 | 4.25 | 3.51 | 3.90 | 3.90 | -4.53% | 59,215,370 |
| Nov 24, 2025 | 5.10 | 5.39 | 4.03 | 4.09 | 4.09 | -18.95% | 48,054,630 |
| Nov 21, 2025 | 7.05 | 7.66 | 5.04 | 5.04 | 5.04 | -40.91% | 62,672,290 |
| 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 |