Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 128.00 | 129.50 | 128.00 | 129.50 | 122.13 | 607 |
| 2024-11-25 | 130.00 | 134.00 | 129.00 | 132.00 | 124.48 | 12,372 |
| 2024-11-22 | 135.99 | 135.99 | 132.00 | 132.00 | 124.48 | 1,081 |
| 2024-11-21 | 131.00 | 136.99 | 131.00 | 136.00 | 128.26 | 2,850 |
| 2024-11-20 | 130.00 | 135.00 | 129.00 | 130.00 | 122.60 | 10,048 |
| 2024-11-19 | 130.00 | 131.20 | 130.00 | 130.00 | 122.60 | 30,651 |
| 2024-11-18 | 135.50 | 135.50 | 135.50 | 135.50 | 127.78 | 0 |
| 2024-11-15 | 139.55 | 139.55 | 133.36 | 135.50 | 127.78 | 26,575 |
| 2024-11-14 | 140.00 | 140.00 | 135.50 | 135.50 | 127.78 | 11 |
| 2024-11-13 | 138.00 | 138.00 | 132.83 | 138.00 | 130.14 | 2,231 |
| 2024-11-12 | 137.73 | 140.00 | 133.36 | 135.50 | 127.78 | 609 |
| 2024-11-11 | 138.00 | 138.00 | 133.36 | 135.00 | 127.31 | 2,109 |
| 2024-11-08 | 140.00 | 140.00 | 136.25 | 137.00 | 129.20 | 26,737 |
| 2024-11-07 | 139.00 | 139.00 | 136.00 | 137.50 | 129.67 | 720 |
| 2024-11-06 | 135.00 | 140.00 | 135.00 | 137.00 | 129.20 | 6,203 |
| 2024-11-05 | 136.13 | 138.50 | 136.13 | 137.50 | 129.67 | 2,216 |
| 2024-11-04 | 137.00 | 140.00 | 137.00 | 137.50 | 129.67 | 7,790 |
| 2024-11-01 | 141.00 | 142.00 | 135.02 | 142.00 | 133.91 | 5,975 |
| 2024-10-31 | 141.00 | 141.00 | 141.00 | 141.00 | 132.97 | 83 |
| 2024-10-30 | 136.90 | 141.00 | 133.00 | 137.00 | 129.20 | 34,993 |
| 2024-10-29 | 137.00 | 137.00 | 130.00 | 135.50 | 127.78 | 73,993 |
| 2024-10-28 | 130.00 | 138.00 | 129.26 | 131.00 | 123.54 | 33,429 |
| 2024-10-25 | 139.00 | 139.00 | 132.50 | 134.00 | 126.37 | 55,220 |
| 2024-10-24 | 135.00 | 139.00 | 132.30 | 137.00 | 129.20 | 34,165 |
| 2024-10-23 | 145.00 | 145.00 | 127.00 | 130.00 | 122.60 | 220,890 |
| 2024-10-22 | 134.00 | 144.00 | 134.00 | 143.00 | 134.86 | 20,042 |
| 2024-10-21 | 144.00 | 144.00 | 133.60 | 136.00 | 128.26 | 62,175 |
| 2024-10-18 | 136.24 | 140.00 | 136.24 | 140.00 | 132.03 | 5,883 |
| 2024-10-17 | 136.61 | 142.00 | 136.61 | 142.00 | 133.91 | 3,661 |
| 2024-10-16 | 147.00 | 147.00 | 135.60 | 140.50 | 132.50 | 29,924 |
| 2024-10-15 | 135.00 | 141.00 | 135.00 | 141.00 | 132.97 | 3,578 |
| 2024-10-14 | 141.00 | 141.00 | 141.00 | 141.00 | 132.97 | 0 |
| 2024-10-11 | 135.00 | 147.00 | 135.00 | 141.00 | 132.97 | 3 |
| 2024-10-10 | 138.00 | 143.00 | 138.00 | 141.00 | 132.97 | 1,398 |
| 2024-10-09 | 141.00 | 141.00 | 141.00 | 141.00 | 132.97 | 0 |
| 2024-10-08 | 141.00 | 141.00 | 141.00 | 141.00 | 132.97 | 0 |
| 2024-10-07 | 147.00 | 147.00 | 143.50 | 143.50 | 135.33 | 14 |
| 2024-10-04 | 140.00 | 147.00 | 140.00 | 143.50 | 135.33 | 23,537 |
| 2024-10-03 | 147.00 | 147.00 | 146.00 | 146.00 | 137.69 | 228 |
| 2024-10-02 | 142.50 | 144.00 | 142.32 | 144.00 | 135.80 | 413 |
| 2024-10-01 | 147.00 | 147.00 | 141.00 | 143.00 | 134.86 | 5,013 |
| 2024-09-30 | 147.00 | 149.12 | 142.39 | 143.50 | 135.33 | 16,382 |
| 2024-09-27 | 146.28 | 146.28 | 142.21 | 144.00 | 135.80 | 6,692 |
| 2024-09-26 | 144.00 | 144.00 | 144.00 | 144.00 | 135.80 | 0 |
| 2024-09-25 | 138.42 | 141.50 | 138.42 | 141.50 | 133.44 | 2,398 |
| 2024-09-24 | 143.56 | 145.24 | 138.20 | 141.50 | 133.44 | 2,305 |
| 2024-09-23 | 143.92 | 143.92 | 138.34 | 140.50 | 132.50 | 6,670 |
| 2024-09-20 | 138.34 | 140.50 | 138.34 | 140.50 | 132.50 | 379 |
| 2024-09-19 | 137.00 | 145.00 | 137.00 | 145.00 | 136.74 | 3,379 |
| 2024-09-18 | 137.00 | 144.04 | 135.90 | 140.50 | 132.50 | 25,657 |
| 2024-09-17 | 141.90 | 144.00 | 134.40 | 138.00 | 130.14 | 190 |
| 2024-09-16 | 135.20 | 138.00 | 135.20 | 138.00 | 130.14 | 1,728 |
| 2024-09-13 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 0 |
| 2024-09-12 | 135.84 | 138.00 | 135.84 | 138.00 | 130.14 | 1,800 |
| 2024-09-11 | 144.00 | 144.00 | 138.00 | 138.00 | 130.14 | 27,904 |
| 2024-09-10 | 140.00 | 141.00 | 140.00 | 141.00 | 132.97 | 1,372 |
| 2024-09-09 | 144.00 | 144.00 | 135.84 | 138.00 | 130.14 | 2,091 |
| 2024-09-06 | 138.00 | 138.00 | 138.00 | 138.00 | 130.14 | 0 |
| 2024-09-05 | 135.84 | 139.00 | 135.50 | 135.50 | 127.78 | 7,862 |
| 2024-09-04 | 134.35 | 136.60 | 134.35 | 135.50 | 127.78 | 10,392 |
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.