TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 294,713 |
| 2026-10-15 | 87.000 | 95.000 | 86.000 | 95.000 | 95.000 | 1,210,760 |
| 2026-10-14 | 80.500 | 82.000 | 79.000 | 81.000 | 81.000 | 222,927 |
| 2026-10-13 | 82.250 | 83.000 | 77.000 | 80.500 | 80.500 | 376,084 |
| 2026-10-12 | 82.250 | 83.000 | 81.250 | 82.000 | 82.000 | 173,528 |
| 2026-10-09 | 84.250 | 85.000 | 81.500 | 82.250 | 82.250 | 276,751 |
| 2026-10-08 | 84.250 | 85.000 | 83.500 | 83.500 | 83.500 | 171,820 |
| 2026-10-07 | 84.000 | 85.000 | 83.000 | 84.250 | 84.250 | 206,977 |
| 2026-10-06 | 87.000 | 88.000 | 83.000 | 84.000 | 84.000 | 201,218 |
| 2026-10-05 | 85.250 | 88.000 | 84.000 | 87.000 | 87.000 | 145,527 |
| 2026-10-02 | 82.000 | 87.000 | 81.000 | 84.750 | 84.750 | 878,395 |
| 2026-10-01 | 85.000 | 86.000 | 81.000 | 82.000 | 82.000 | 355,240 |
| 2026-09-30 | 87.000 | 88.000 | 83.000 | 85.000 | 85.000 | 412,003 |
| 2026-09-29 | 96.000 | 97.000 | 82.000 | 88.000 | 88.000 | 1,026,675 |
| 2026-09-28 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 414,688 |
| 2026-09-25 | 101.00 | 102.00 | 96.000 | 98.000 | 98.000 | 481,995 |
| 2026-09-24 | 98.000 | 102.00 | 97.000 | 102.00 | 102.00 | 1,829,978 |
| 2026-09-23 | 94.000 | 100.00 | 92.000 | 98.000 | 98.000 | 616,799 |
| 2026-09-22 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 149,016 |
| 2026-09-21 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 119,180 |
| 2026-09-18 | 89.500 | 96.000 | 88.984 | 94.000 | 94.000 | 482,529 |
| 2026-09-17 | 92.000 | 92.000 | 87.000 | 89.500 | 89.500 | 284,652 |
| 2026-09-16 | 93.500 | 95.000 | 90.500 | 90.500 | 90.500 | 355,831 |
| 2026-09-15 | 93.500 | 95.000 | 92.000 | 92.500 | 92.500 | 212,021 |
| 2026-09-14 | 93.500 | 96.500 | 92.000 | 93.000 | 93.000 | 293,969 |
| 2026-09-11 | 87.000 | 95.000 | 85.000 | 93.500 | 93.500 | 1,154,108 |
| 2026-09-10 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 472,560 |
| 2026-09-09 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 693,216 |
| 2026-09-08 | 85.500 | 87.000 | 84.000 | 86.000 | 86.000 | 230,773 |
| 2026-09-07 | 82.000 | 86.000 | 80.200 | 85.500 | 85.500 | 413,577 |
| 2026-09-04 | 78.500 | 84.000 | 77.000 | 82.000 | 82.000 | 831,412 |
| 2026-09-03 | 78.500 | 80.000 | 77.000 | 78.500 | 78.500 | 606,035 |
| 2026-09-02 | 83.750 | 85.000 | 77.000 | 78.000 | 78.000 | 518,033 |
| 2026-09-01 | 84.500 | 86.000 | 82.500 | 83.000 | 83.000 | 172,852 |
| 2026-08-28 | 84.000 | 87.000 | 83.000 | 86.000 | 86.000 | 128,949 |
| 2026-08-27 | 86.500 | 88.000 | 82.000 | 86.000 | 86.000 | 391,357 |
| 2026-08-26 | 81.500 | 87.970 | 81.000 | 86.500 | 86.500 | 718,972 |
| 2026-08-25 | 80.500 | 82.000 | 80.000 | 80.500 | 80.500 | 261,813 |
| 2026-08-24 | 80.500 | 83.000 | 79.000 | 81.000 | 81.000 | 458,506 |
| 2026-08-21 | 74.000 | 82.000 | 73.000 | 80.500 | 80.500 | 632,426 |
| 2026-08-20 | 72.500 | 75.000 | 72.000 | 74.000 | 74.000 | 613,708 |
| 2026-08-19 | 73.000 | 74.000 | 72.000 | 72.500 | 72.500 | 1,815,328 |
| 2026-08-18 | 73.500 | 75.000 | 72.000 | 73.000 | 73.000 | 64,568 |
| 2026-08-17 | 73.000 | 75.000 | 72.000 | 73.000 | 73.000 | 107,954 |
| 2026-08-14 | 73.000 | 74.000 | 72.250 | 73.000 | 73.000 | 99,597 |
| 2026-08-13 | 76.250 | 77.000 | 71.350 | 74.000 | 74.000 | 557,815 |
| 2026-08-12 | 75.750 | 77.000 | 75.500 | 76.250 | 76.250 | 87,814 |
| 2026-08-11 | 75.500 | 80.000 | 75.000 | 77.000 | 77.000 | 813,781 |
| 2026-08-10 | 69.000 | 75.000 | 68.000 | 74.000 | 74.000 | 473,259 |
| 2026-08-07 | 69.250 | 70.000 | 68.000 | 69.500 | 69.500 | 191,842 |
| 2026-08-06 | 69.250 | 70.000 | 68.502 | 69.250 | 69.250 | 80,614 |
| 2026-08-05 | 69.250 | 70.000 | 68.500 | 69.250 | 69.250 | 141,331 |
| 2026-08-04 | 69.250 | 69.850 | 68.500 | 69.250 | 69.250 | 92,653 |
| 2026-08-03 | 69.250 | 70.000 | 68.250 | 70.000 | 70.000 | 133,480 |
| 2026-07-31 | 69.250 | 70.000 | 68.500 | 70.000 | 70.000 | 77,521 |
| 2026-07-30 | 69.250 | 70.000 | 67.000 | 67.000 | 67.000 | 88,246 |
| 2026-07-29 | 69.250 | 70.000 | 68.500 | 70.000 | 70.000 | 10,907 |
| 2026-07-28 | 69.250 | 70.000 | 68.500 | 69.250 | 69.250 | 77,594 |
| 2026-07-27 | 69.250 | 70.000 | 68.500 | 70.000 | 70.000 | 94,555 |
| 2026-07-24 | 70.000 | 71.000 | 68.500 | 69.250 | 69.250 | 61,553 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-19 | 0.0030 GBP |
| 2022-10-06 | 0.0060 GBP |
| 2022-01-20 | 0.0030 GBP |
| 2021-09-23 | 0.0040 GBP |
| 2021-01-07 | 0.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.