Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 134.35 | 136.60 | 134.35 | 135.50 | 127.78 | 10,392 |
| 2024-09-03 | 134.35 | 138.00 | 134.35 | 138.00 | 130.14 | 70 |
| 2024-09-02 | 134.00 | 138.00 | 133.00 | 138.00 | 130.14 | 11,941 |
| 2024-08-30 | 145.00 | 145.00 | 136.47 | 145.00 | 136.74 | 5,096 |
| 2024-08-29 | 140.50 | 140.50 | 140.50 | 140.50 | 132.50 | 0 |
| 2024-08-28 | 140.00 | 140.00 | 140.00 | 140.00 | 132.03 | 0 |
| 2024-08-27 | 141.68 | 141.68 | 139.00 | 139.00 | 131.09 | 5,957 |
| 2024-08-23 | 134.00 | 139.00 | 134.00 | 139.00 | 131.09 | 811 |
| 2024-08-22 | 134.00 | 134.00 | 133.00 | 133.00 | 125.43 | 6,650 |
| 2024-08-21 | 138.00 | 141.00 | 138.00 | 138.00 | 130.14 | 491 |
| 2024-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | 131.09 | 0 |
| 2024-08-19 | 139.00 | 139.00 | 139.00 | 139.00 | 131.09 | 0 |
| 2024-08-16 | 139.00 | 139.00 | 139.00 | 139.00 | 131.09 | 0 |
| 2024-08-15 | 136.35 | 141.68 | 135.11 | 139.00 | 131.09 | 17,107 |
| 2024-08-14 | 139.00 | 139.00 | 139.00 | 139.00 | 131.09 | 0 |
| 2024-08-13 | 135.57 | 139.00 | 135.57 | 139.00 | 131.09 | 7,000 |
| 2024-08-12 | 140.00 | 141.68 | 136.00 | 140.00 | 132.03 | 198 |
| 2024-08-09 | 137.00 | 139.00 | 137.00 | 139.00 | 131.09 | 6,769 |
| 2024-08-08 | 136.11 | 139.65 | 136.11 | 139.50 | 131.56 | 20,000 |
| 2024-08-07 | 136.93 | 139.50 | 136.20 | 139.50 | 131.56 | 8,482 |
| 2024-08-06 | 136.93 | 139.50 | 136.93 | 139.50 | 131.56 | 1,300 |
| 2024-08-05 | 139.00 | 140.00 | 134.60 | 139.50 | 131.56 | 12,926 |
| 2024-08-02 | 145.00 | 145.00 | 145.00 | 145.00 | 136.74 | 192 |
| 2024-08-01 | 140.00 | 143.14 | 136.73 | 140.00 | 132.03 | 15,095 |
| 2024-07-31 | 138.00 | 145.00 | 138.00 | 140.50 | 132.50 | 2,312 |
| 2024-07-30 | 140.00 | 140.00 | 137.50 | 137.50 | 129.67 | 6 |
| 2024-07-29 | 135.00 | 143.38 | 135.00 | 137.50 | 129.67 | 5,356 |
| 2024-07-26 | 142.00 | 143.00 | 139.50 | 139.50 | 131.56 | 7,982 |
| 2024-07-25 | 142.00 | 143.00 | 142.00 | 143.00 | 134.86 | 3,486 |
| 2024-07-24 | 137.00 | 138.73 | 137.00 | 138.00 | 130.14 | 3,398 |
| 2024-07-23 | 138.00 | 142.00 | 138.00 | 139.50 | 131.56 | 9,455 |
| 2024-07-22 | 140.50 | 140.50 | 140.50 | 140.50 | 132.50 | 0 |
| 2024-07-19 | 145.00 | 145.00 | 139.00 | 145.00 | 136.74 | 15,861 |
| 2024-07-18 | 132.00 | 143.00 | 132.00 | 141.50 | 133.44 | 11,134 |
| 2024-07-17 | 136.85 | 136.85 | 135.50 | 135.50 | 127.78 | 1,922 |
| 2024-07-16 | 143.00 | 143.00 | 133.00 | 138.00 | 130.14 | 103 |
| 2024-07-15 | 142.00 | 142.00 | 133.10 | 138.00 | 130.14 | 1,206 |
| 2024-07-12 | 137.50 | 137.50 | 137.50 | 137.50 | 129.67 | 0 |
| 2024-07-11 | 137.00 | 137.50 | 134.75 | 137.50 | 129.67 | 14,613 |
| 2024-07-10 | 138.00 | 138.00 | 133.32 | 134.50 | 126.84 | 10,064 |
| 2024-07-09 | 138.00 | 138.00 | 131.85 | 138.00 | 130.14 | 9,549 |
| 2024-07-08 | 135.80 | 135.80 | 133.00 | 134.50 | 126.84 | 8,835 |
| 2024-07-05 | 133.00 | 136.20 | 133.00 | 133.00 | 125.43 | 11,057 |
| 2024-07-04 | 136.00 | 136.00 | 132.23 | 134.50 | 126.84 | 6,906 |
| 2024-07-03 | 138.00 | 138.00 | 136.00 | 138.00 | 130.14 | 1,776 |
| 2024-07-02 | 133.00 | 133.00 | 133.00 | 133.00 | 125.43 | 47 |
| 2024-07-01 | 137.00 | 137.00 | 133.00 | 133.00 | 125.43 | 29,110 |
| 2024-06-28 | 133.00 | 133.50 | 125.00 | 133.50 | 125.90 | 38,756 |
| 2024-06-27 | 135.00 | 139.00 | 132.23 | 136.50 | 128.73 | 23,602 |
| 2024-06-26 | 135.11 | 140.50 | 135.11 | 140.50 | 132.50 | 1,216 |
| 2024-06-25 | 135.09 | 139.50 | 135.09 | 139.50 | 131.56 | 35,847 |
| 2024-06-24 | 139.00 | 139.00 | 139.00 | 139.00 | 131.09 | 0 |
| 2024-06-21 | 142.00 | 150.00 | 138.00 | 138.00 | 130.14 | 64,380 |
| 2024-06-20 | 142.00 | 152.00 | 142.00 | 147.00 | 138.63 | 245 |
| 2024-06-19 | 152.00 | 152.00 | 142.60 | 147.00 | 138.63 | 6,410 |
| 2024-06-18 | 148.00 | 150.00 | 142.00 | 148.00 | 139.57 | 16,450 |
| 2024-06-17 | 142.00 | 147.00 | 142.00 | 147.00 | 138.63 | 12,648 |
| 2024-06-14 | 146.90 | 146.90 | 145.50 | 145.50 | 137.22 | 792 |
| 2024-06-13 | 151.00 | 151.00 | 145.00 | 147.00 | 138.63 | 26,318 |
| 2024-06-12 | 150.00 | 154.00 | 150.00 | 150.00 | 141.46 | 3,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0250 GBP |
| 2025-12-18 | 0.0250 GBP |
| 2025-05-22 | 0.0250 GBP |
| 2024-05-23 | 0.0850 GBP |
| 2023-12-14 | 0.0250 GBP |
| 2023-05-18 | 0.0250 GBP |
| 2022-12-08 | 0.0250 GBP |
| 2022-05-19 | 0.0250 GBP |
| 2021-12-30 | 0.0175 GBP |
| 2021-12-29 | 1.3063 GBP |
| 2021-05-27 | 0.0175 GBP |
| 2020-12-03 | 0.0175 GBP |
| 2020-05-28 | 0.0325 GBP |
| 2019-12-05 | 0.0850 GBP |
| 2019-05-23 | 0.0325 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.