The London Stock Exchange uses cookies to improve its website. The cookies for analytical purposes have already been set. For more details and how to manage cookies, please see our privacy and cookies policy.


As part of its MiFID II preparations, London Stock Exchange is now displaying order book and off book trades via TradEcho with new identifiers to distinguish different types of trades. A further description of the types of trades is available here. Until 3 January 2018, an intra-day file of off book on-exchange trades with new flags that will be compliant with MiFID II is now available. The data is delayed by at least 15 minutes and the file will be refreshed every 30 minutes. The use of this file is according to our standard terms & conditions. For further information please contact
Price (GBX) 116.40 Var % (+/-) +0.09% (Up +0.10)
High 117.10 Low 114.70
Volume 2,841,991 Last close 116.40 on 14-Dec-2017
Bid 116.40 Offer 116.60
Trading status Market Close Special conditions NONE
As at 15-Dec-2017 02:31:58 -  All data delayed by at least 15 minutes.

Regulatory News - RNS

Newsfeed - Alliance News

Last 5 trades
Time/Date Price Volume Trade value Type
17:02:54  14-Dec-17 116.71 2,798 3,265.63 Off-book
17:02:29  14-Dec-17 115.97 11,189 12,975.55 Off-book
16:53:01  14-Dec-17 116.74 6,644 7,756.34 Off-book
16:53:01  14-Dec-17 116.74 1,095 1,278.32 Off-book
16:53:00  14-Dec-17 116.74 2,909 3,396.02 Off-book

Content provided by FTSE Russell
Profit For The Period ( £  m )
Continuing and Discontinued EPS - Basic ( p )
Dividend per Share ( p )
Key Fundamentals 30-Sep-12 30-Sep-13 30-Sep-14 30-Sep-15 30-Sep-16
Revenue (£ m)   9491.20 9314.50 8588.00 7834.00 7812.00
Pre-Tax (£ m)   -487.40 -158.80 -116.00 49.00 43.00
EPS  -67.20p -16.70p -8.20p 1.60p 0.80p
PE  n/a n/a n/a 72.31 86.50
PEG  n/a n/a n/a n/a -1.73
EPS Growth  n/a n/a n/a n/a -50.14%
Dividend Cover  n/a -0.59 n/a n/a n/a
Dividend Yield  n/a 18.61% n/a n/a n/a

Company Information
Updated Monthly
Company address 3rd Floor, South Building, 200 Aldersgate, London, EC1A 4HD, United Kingdom
Company website http://www.thomascookgr...
Market cap(in millions)* £ 1,787.73
Listing/Admission to trading 19 Jun 2007
Trading service SETS
Market Main Market
Listing category Premium Equity Commercial Companies
*The market capitalisation of companies reflects the London listed element only. These figures are approximate and are updated monthly.

Trading Information
FTSE index FTSE All-Share,FTSE 350 Low Yield,FTSE 250,FTSE All-Share (ex IT),FTSE 350 (ex IT),FTSE MID 250 (ex IT),FTSE 350
FTSE sector Travel & Leisure
FTSE sub-sector Travel & Tourism
Country of share register GB
Segment STMM
MiFID Status Regulated Market
Exchange market size 20,000
ISIN number GB00B1VYCH82

THOMAS COOK share price (TCG)