TPXimpact Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	56.500	57.000	56.500	56.500	56.115	5,000
2022-12-29	56.500	57.100	55.300	56.500	56.115	650
2022-12-28	56.500	58.000	56.500	56.500	56.115	1,971
2022-12-23	56.500	56.500	55.300	56.500	56.115	2,000
2022-12-22	58.500	59.000	55.000	56.500	56.115	72,383
2022-12-21	59.500	59.800	57.000	58.500	58.101	3,432
2022-12-20	59.500	60.250	57.000	59.500	59.094	12,602
2022-12-19	59.500	59.500	57.250	59.500	59.094	27,551
2022-12-16	61.000	61.000	59.000	61.000	60.584	1,368
2022-12-15	62.500	64.000	60.000	61.000	60.584	20,532
2022-12-14	62.500	63.940	61.000	62.500	62.074	38,923
2022-12-13	62.500	63.700	61.000	62.500	62.074	78,695
2022-12-12	62.500	64.000	61.840	62.500	62.074	14,604
2022-12-09	61.500	64.000	60.000	62.500	62.074	178,958
2022-12-08	61.000	62.000	60.000	61.000	60.584	39,944
2022-12-07	60.000	62.000	57.000	60.500	60.088	1,969,898
2022-12-06	56.500	61.750	55.000	60.000	59.591	2,195,944
2022-12-05	56.000	57.725	54.750	56.500	56.115	112,269
2022-12-02	50.000	58.000	49.600	56.000	55.618	3,217,441
2022-12-01	44.000	52.000	44.000	50.000	49.659	472,277
2022-11-30	43.000	45.000	40.000	40.000	39.727	200,419
2022-11-29	41.000	41.260	40.250	41.000	40.721	78,563
2022-11-28	41.000	43.000	39.080	41.000	40.721	7,345
2022-11-25	43.000	43.000	39.000	41.000	40.721	111,981
2022-11-24	44.000	44.000	42.000	43.000	42.707	21,765
2022-11-23	45.500	47.000	44.000	45.500	45.190	4,431
2022-11-22	46.000	46.000	44.750	46.000	45.686	9,133
2022-11-21	46.000	46.000	45.000	46.000	45.686	3,118
2022-11-18	46.000	46.000	45.000	46.000	45.686	3,133
2022-11-17	46.000	46.000	45.000	46.000	45.686	13,606
2022-11-16	46.000	46.000	45.000	46.000	45.686	84,245
2022-11-15	46.000	46.080	44.000	46.000	45.686	97,157
2022-11-14	44.500	46.560	43.000	46.000	45.686	81,596
2022-11-11	40.500	46.000	40.250	44.500	44.197	229,624
2022-11-10	39.500	42.000	39.500	40.500	40.224	65,438
2022-11-09	38.000	38.400	38.000	38.000	37.741	13,020
2022-11-08	38.000	39.400	36.000	37.000	36.748	74,951
2022-11-07	38.000	40.000	36.600	38.000	37.741	40,972
2022-11-04	38.000	38.000	36.000	36.000	35.755	11,145
2022-11-03	37.500	38.000	37.300	38.000	37.741	41,627
2022-11-02	37.500	37.500	36.000	37.500	37.244	12,675
2022-11-01	37.670	37.670	36.330	37.500	37.244	10,683
2022-10-31	38.000	38.000	37.680	38.000	37.741	1,391
2022-10-28	39.000	39.250	37.000	38.000	37.741	49,478
2022-10-27	39.000	41.000	37.866	39.500	39.231	36,018
2022-10-26	39.000	39.000	37.000	39.000	38.734	18,094
2022-10-25	39.000	39.500	39.000	39.000	38.734	11,517
2022-10-24	39.000	40.000	38.220	39.000	38.734	4,916
2022-10-21	39.000	40.000	39.000	39.000	38.734	522
2022-10-20	40.970	40.970	38.000	39.000	38.734	43,090
2022-10-19	44.000	44.588	40.040	41.000	40.721	97,781
2022-10-18	43.500	44.700	43.000	44.000	43.700	18,586
2022-10-17	42.000	44.800	41.900	43.500	43.203	712,967
2022-10-14	41.500	42.500	41.000	42.000	41.714	185,506
2022-10-13	42.000	42.500	41.000	42.500	42.210	3,923
2022-10-12	42.000	43.100	41.000	41.500	41.217	32,104
2022-10-11	44.060	44.060	41.000	42.000	41.714	149,567
2022-10-10	50.000	51.400	43.450	45.500	45.190	364,999
2022-10-07	41.200	51.800	41.200	50.000	49.659	1,832,099
2022-10-06	36.500	42.000	36.000	40.500	40.224	1,828,353

← NewerPage 17 of 22 · 1,262 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.