TPXimpact Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	41.500	42.000	41.000	41.500	41.500	35,724
2024-06-05	41.500	41.500	41.000	41.500	41.500	19,113
2024-06-04	41.500	41.500	41.000	41.500	41.500	5,023
2024-06-03	41.750	41.750	41.000	41.500	41.500	64,742
2024-05-31	43.500	45.000	39.200	42.500	42.500	148,200
2024-05-30	33.100	47.000	33.100	43.500	43.500	707,199
2024-05-29	32.500	32.500	32.500	32.500	32.500	0
2024-05-28	32.500	33.094	31.000	32.500	32.500	45,063
2024-05-24	32.500	32.500	31.100	32.500	32.500	583
2024-05-23	32.500	32.500	31.100	32.500	32.500	11,131
2024-05-22	32.500	32.500	31.000	32.500	32.500	7,379
2024-05-21	32.500	32.500	31.260	32.500	32.500	10,237
2024-05-20	32.500	32.500	31.250	32.500	32.500	2,966
2024-05-17	32.500	34.000	31.000	32.500	32.500	1,712
2024-05-16	32.500	32.500	32.500	32.500	32.500	0
2024-05-15	32.500	32.500	31.000	32.500	32.500	24,781
2024-05-14	32.500	32.500	32.375	32.500	32.500	18,520
2024-05-13	32.500	32.500	31.000	32.500	32.500	23,433
2024-05-10	32.500	32.500	32.440	32.500	32.500	3,071
2024-05-09	32.500	32.500	31.000	32.500	32.500	27,859
2024-05-08	32.500	32.500	31.000	32.500	32.500	4,294
2024-05-07	32.500	34.000	31.000	32.500	32.500	2,381,646
2024-05-03	32.500	32.500	32.500	32.500	32.500	0
2024-05-02	32.000	32.500	31.000	32.500	32.500	89,173
2024-05-01	32.000	33.000	31.000	32.000	32.000	5,490
2024-04-30	32.000	33.000	31.000	32.000	32.000	3,444
2024-04-29	32.000	33.000	31.000	32.000	32.000	10,368
2024-04-26	32.000	32.000	31.000	32.000	32.000	5,300
2024-04-25	33.000	34.000	32.000	32.500	32.500	3,072
2024-04-24	33.000	33.960	32.000	33.000	33.000	202,110
2024-04-23	33.000	33.960	32.000	32.000	32.000	37,412
2024-04-22	33.000	33.000	31.000	33.000	33.000	211,313
2024-04-19	33.000	34.000	32.000	33.000	33.000	4,961
2024-04-18	33.000	33.000	32.300	33.000	33.000	1,000
2024-04-17	33.000	33.000	32.500	33.000	33.000	37
2024-04-16	33.500	33.800	30.200	33.000	33.000	22,675
2024-04-15	33.500	35.000	32.000	33.500	33.500	4,140
2024-04-12	34.500	34.500	33.000	33.500	33.500	18,739
2024-04-11	36.000	36.240	35.000	35.000	35.000	13,780
2024-04-10	36.000	36.240	36.000	36.000	36.000	7
2024-04-09	36.000	36.000	35.050	36.000	36.000	10,000
2024-04-08	36.000	37.000	35.000	36.000	36.000	74,970
2024-04-05	36.500	38.000	35.040	36.000	36.000	154,521
2024-04-04	36.500	38.000	35.000	36.500	36.500	56,229
2024-04-03	36.500	38.000	35.000	36.500	36.500	1,239
2024-04-02	36.500	36.500	35.000	36.500	36.500	115,898
2024-03-28	36.500	38.800	35.000	36.500	36.500	1,076
2024-03-27	36.500	36.500	35.250	36.500	36.500	47,954
2024-03-26	36.500	37.000	35.250	36.500	36.500	5,674
2024-03-25	36.500	36.500	35.250	36.500	36.500	24,837
2024-03-22	36.500	36.500	35.210	36.500	36.500	691
2024-03-21	36.500	36.500	35.210	36.500	36.500	1,719
2024-03-20	36.500	36.500	36.500	36.500	36.500	0
2024-03-19	36.500	36.500	34.400	36.500	36.500	23,623
2024-03-18	36.500	36.500	35.210	36.500	36.500	15,245
2024-03-15	36.500	36.500	35.100	36.500	36.500	2,882
2024-03-14	36.500	38.000	35.000	36.500	36.500	30,875
2024-03-13	36.500	36.500	35.100	36.500	36.500	12,763
2024-03-12	36.500	36.500	35.200	36.500	36.500	1,372
2024-03-11	36.500	36.500	35.150	36.500	36.500	1,769

← NewerPage 11 of 22 · 1,265 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.