Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 135.00 | 143.00 | 135.00 | 138.50 | 130.61 | 5,539 |
| 2025-05-20 | 142.00 | 143.00 | 135.00 | 138.00 | 130.14 | 2,489 |
| 2025-05-19 | 134.00 | 143.00 | 134.00 | 138.50 | 130.61 | 8 |
| 2025-05-16 | 142.00 | 142.00 | 135.00 | 136.00 | 128.26 | 4,326 |
| 2025-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 0 |
| 2025-05-14 | 142.00 | 142.00 | 138.00 | 138.00 | 130.14 | 2 |
| 2025-05-13 | 148.00 | 148.00 | 134.10 | 141.00 | 132.97 | 45,123 |
| 2025-05-12 | 145.00 | 149.00 | 145.00 | 145.00 | 136.74 | 29,062 |
| 2025-05-09 | 145.00 | 147.00 | 136.46 | 146.00 | 137.69 | 50,247 |
| 2025-05-08 | 135.00 | 142.00 | 135.00 | 142.00 | 133.91 | 14,536 |
| 2025-05-07 | 127.00 | 135.80 | 127.00 | 133.50 | 125.90 | 26,612 |
| 2025-05-06 | 130.00 | 137.00 | 126.38 | 130.00 | 122.60 | 19,251 |
| 2025-05-02 | 138.00 | 138.00 | 134.00 | 134.00 | 126.37 | 3 |
| 2025-05-01 | 138.00 | 138.00 | 134.00 | 134.00 | 126.37 | 12 |
| 2025-04-30 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 104 |
| 2025-04-29 | 140.20 | 142.00 | 134.00 | 134.00 | 126.37 | 15 |
| 2025-04-28 | 133.00 | 142.00 | 133.00 | 133.00 | 125.43 | 58,765 |
| 2025-04-25 | 131.00 | 136.50 | 131.00 | 136.50 | 128.73 | 100 |
| 2025-04-24 | 138.00 | 138.00 | 132.05 | 134.50 | 126.84 | 1,727 |
| 2025-04-23 | 131.00 | 138.00 | 126.00 | 138.00 | 130.14 | 10,930 |
| 2025-04-22 | 138.00 | 138.00 | 131.20 | 134.00 | 126.37 | 61,434 |
| 2025-04-17 | 134.00 | 134.00 | 134.00 | 134.00 | 126.37 | 0 |
| 2025-04-16 | 134.00 | 135.00 | 133.75 | 135.00 | 127.31 | 10,256 |
| 2025-04-15 | 129.00 | 132.00 | 128.15 | 131.50 | 124.01 | 46,850 |
| 2025-04-14 | 127.50 | 127.50 | 123.50 | 123.50 | 116.47 | 5,000 |
| 2025-04-11 | 129.00 | 129.00 | 125.00 | 125.00 | 117.88 | 1,920 |
| 2025-04-10 | 129.00 | 134.00 | 120.00 | 120.00 | 113.17 | 32,589 |
| 2025-04-09 | 135.00 | 135.00 | 130.00 | 130.00 | 122.60 | 18 |
| 2025-04-08 | 126.00 | 138.00 | 126.00 | 132.00 | 124.48 | 23 |
| 2025-04-07 | 125.00 | 137.00 | 124.55 | 131.50 | 124.01 | 29,156 |
| 2025-04-04 | 130.00 | 137.75 | 124.68 | 128.50 | 121.18 | 37,543 |
| 2025-04-03 | 139.00 | 140.00 | 131.00 | 140.00 | 132.03 | 7,433 |
| 2025-04-02 | 134.00 | 139.00 | 134.00 | 136.50 | 128.73 | 2,646 |
| 2025-04-01 | 135.04 | 136.50 | 135.04 | 136.50 | 128.73 | 7,000 |
| 2025-03-31 | 135.60 | 141.85 | 134.00 | 136.50 | 128.73 | 92,077 |
| 2025-03-28 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 0 |
| 2025-03-27 | 135.00 | 142.00 | 135.00 | 138.00 | 130.14 | 7,425 |
| 2025-03-26 | 132.45 | 133.50 | 132.36 | 133.50 | 125.90 | 7,550 |
| 2025-03-25 | 135.00 | 142.00 | 132.00 | 133.50 | 125.90 | 27,187 |
| 2025-03-24 | 141.00 | 141.00 | 138.50 | 138.50 | 130.61 | 2,542 |
| 2025-03-21 | 141.00 | 141.00 | 141.00 | 141.00 | 132.97 | 2,103 |
| 2025-03-20 | 140.95 | 140.95 | 138.50 | 138.50 | 130.61 | 6,700 |
| 2025-03-19 | 141.00 | 141.00 | 140.71 | 141.00 | 132.97 | 6,476 |
| 2025-03-18 | 142.00 | 142.00 | 139.00 | 139.00 | 131.09 | 1,805 |
| 2025-03-17 | 140.00 | 147.00 | 140.00 | 142.00 | 133.91 | 2,600 |
| 2025-03-14 | 140.00 | 140.00 | 136.00 | 138.00 | 130.14 | 7 |
| 2025-03-13 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 0 |
| 2025-03-12 | 138.55 | 138.55 | 138.00 | 138.00 | 130.14 | 975 |
| 2025-03-11 | 136.00 | 138.00 | 136.00 | 138.00 | 130.14 | 324 |
| 2025-03-10 | 137.00 | 139.00 | 136.00 | 137.50 | 129.67 | 717 |
| 2025-03-07 | 140.00 | 141.85 | 138.55 | 139.00 | 131.09 | 3,788 |
| 2025-03-06 | 140.00 | 140.00 | 138.50 | 140.00 | 132.03 | 2,104 |
| 2025-03-05 | 140.00 | 140.00 | 138.00 | 138.00 | 130.14 | 354 |
| 2025-03-04 | 138.00 | 140.00 | 137.00 | 138.00 | 130.14 | 10,401 |
| 2025-03-03 | 141.00 | 141.00 | 139.50 | 139.50 | 131.56 | 4,101 |
| 2025-02-28 | 145.00 | 145.00 | 139.75 | 140.50 | 132.50 | 4,444 |
| 2025-02-27 | 142.00 | 142.00 | 142.00 | 142.00 | 133.91 | 90 |
| 2025-02-26 | 140.00 | 142.00 | 137.00 | 141.00 | 132.97 | 11,819 |
| 2025-02-25 | 142.00 | 144.00 | 142.00 | 144.00 | 135.80 | 1,416 |
| 2025-02-24 | 148.00 | 148.00 | 138.00 | 140.00 | 132.03 | 11,394 |
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.