Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 143.00 | 149.00 | 139.94 | 149.00 | 140.52 | 19,188 |
| 2025-02-20 | 138.00 | 141.94 | 131.00 | 138.00 | 130.14 | 14,658 |
| 2025-02-19 | 138.00 | 139.00 | 132.75 | 139.00 | 131.09 | 10,264 |
| 2025-02-18 | 135.00 | 138.00 | 132.95 | 138.00 | 130.14 | 12,736 |
| 2025-02-17 | 132.00 | 135.00 | 128.00 | 132.00 | 124.48 | 23,444 |
| 2025-02-14 | 127.00 | 129.00 | 123.70 | 129.00 | 121.66 | 12,566 |
| 2025-02-13 | 126.10 | 127.27 | 126.10 | 127.00 | 119.77 | 6,519 |
| 2025-02-12 | 122.00 | 128.40 | 121.06 | 127.00 | 119.77 | 55,015 |
| 2025-02-11 | 121.00 | 122.00 | 120.22 | 122.00 | 115.05 | 9,089 |
| 2025-02-10 | 119.00 | 120.00 | 116.00 | 119.00 | 112.22 | 32,051 |
| 2025-02-07 | 117.57 | 119.00 | 117.57 | 119.00 | 112.22 | 8,437 |
| 2025-02-06 | 122.00 | 122.00 | 114.00 | 118.50 | 111.75 | 8,476 |
| 2025-02-05 | 121.20 | 121.20 | 118.00 | 118.00 | 111.28 | 4,183 |
| 2025-02-04 | 122.00 | 122.00 | 114.01 | 118.00 | 111.28 | 7,954 |
| 2025-02-03 | 121.00 | 121.00 | 116.02 | 121.00 | 114.11 | 253 |
| 2025-01-31 | 118.00 | 122.00 | 118.00 | 122.00 | 115.05 | 15,805 |
| 2025-01-30 | 115.00 | 118.00 | 115.00 | 118.00 | 111.28 | 1,565 |
| 2025-01-29 | 116.00 | 118.00 | 116.00 | 117.00 | 110.34 | 19,189 |
| 2025-01-28 | 116.00 | 118.00 | 116.00 | 118.00 | 111.28 | 6,235 |
| 2025-01-27 | 118.00 | 121.00 | 118.00 | 118.00 | 111.28 | 3,497 |
| 2025-01-24 | 120.00 | 121.05 | 116.65 | 118.50 | 111.75 | 16,941 |
| 2025-01-23 | 120.00 | 125.00 | 120.00 | 120.00 | 113.17 | 4,401 |
| 2025-01-22 | 125.00 | 125.00 | 121.06 | 122.50 | 115.53 | 12,546 |
| 2025-01-21 | 119.00 | 124.00 | 119.00 | 122.50 | 115.53 | 7,768 |
| 2025-01-20 | 123.00 | 129.00 | 113.00 | 121.50 | 114.58 | 22,761 |
| 2025-01-17 | 124.00 | 126.00 | 123.00 | 126.00 | 118.83 | 15,079 |
| 2025-01-16 | 132.00 | 132.00 | 128.00 | 128.00 | 120.71 | 263 |
| 2025-01-15 | 128.00 | 132.00 | 124.00 | 128.00 | 120.71 | 5,908 |
| 2025-01-14 | 130.00 | 130.00 | 130.00 | 130.00 | 122.60 | 230 |
| 2025-01-13 | 125.00 | 130.00 | 124.00 | 127.00 | 119.77 | 3,111 |
| 2025-01-10 | 125.00 | 127.00 | 125.00 | 127.00 | 119.77 | 691 |
| 2025-01-09 | 130.00 | 130.00 | 127.00 | 127.00 | 119.77 | 116 |
| 2025-01-08 | 127.25 | 127.25 | 124.50 | 124.50 | 117.41 | 58 |
| 2025-01-07 | 130.00 | 130.00 | 119.00 | 124.50 | 117.41 | 221 |
| 2025-01-06 | 124.50 | 124.50 | 124.50 | 124.50 | 117.41 | 0 |
| 2025-01-03 | 130.00 | 130.00 | 124.50 | 124.50 | 117.41 | 165 |
| 2025-01-02 | 129.28 | 129.28 | 124.50 | 124.50 | 117.41 | 20 |
| 2024-12-31 | 124.00 | 124.00 | 124.00 | 124.00 | 116.94 | 0 |
| 2024-12-30 | 121.36 | 130.00 | 118.60 | 124.00 | 116.94 | 6,758 |
| 2024-12-27 | 124.00 | 124.00 | 124.00 | 124.00 | 116.94 | 0 |
| 2024-12-24 | 130.00 | 130.00 | 118.00 | 130.00 | 122.60 | 107 |
| 2024-12-23 | 130.00 | 130.00 | 121.36 | 130.00 | 122.60 | 292 |
| 2024-12-20 | 128.00 | 130.00 | 128.00 | 130.00 | 122.60 | 482 |
| 2024-12-19 | 128.00 | 128.00 | 128.00 | 128.00 | 120.71 | 92 |
| 2024-12-18 | 128.00 | 128.00 | 126.80 | 128.00 | 120.71 | 746 |
| 2024-12-17 | 127.40 | 127.40 | 123.00 | 123.00 | 116.00 | 156 |
| 2024-12-16 | 128.00 | 128.00 | 128.00 | 128.00 | 120.71 | 265 |
| 2024-12-13 | 124.00 | 124.00 | 120.30 | 124.00 | 116.94 | 8,496 |
| 2024-12-12 | 116.00 | 124.00 | 116.00 | 124.00 | 116.94 | 14,040 |
| 2024-12-11 | 117.75 | 119.50 | 117.27 | 119.50 | 112.70 | 5,813 |
| 2024-12-10 | 117.00 | 122.25 | 117.00 | 119.50 | 112.70 | 9,386 |
| 2024-12-09 | 120.00 | 124.00 | 119.00 | 124.00 | 116.94 | 21,508 |
| 2024-12-06 | 130.00 | 130.00 | 125.94 | 130.00 | 122.60 | 5,026 |
| 2024-12-05 | 131.00 | 131.00 | 120.78 | 125.50 | 118.35 | 33,423 |
| 2024-12-04 | 132.00 | 132.00 | 127.00 | 132.00 | 124.48 | 1,145 |
| 2024-12-03 | 131.00 | 131.00 | 126.00 | 128.50 | 121.18 | 1,020 |
| 2024-12-02 | 127.31 | 128.50 | 127.31 | 128.50 | 121.18 | 2,210 |
| 2024-11-29 | 132.00 | 132.00 | 132.00 | 132.00 | 124.48 | 138 |
| 2024-11-28 | 130.75 | 130.75 | 127.31 | 128.50 | 121.18 | 2,596 |
| 2024-11-27 | 128.00 | 131.00 | 128.00 | 129.50 | 122.13 | 7,642 |
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.