TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 32.500 | 40.000 | 32.000 | 36.500 | 35.655 | 3,168,434 |
| 2022-10-04 | 35.000 | 40.000 | 30.000 | 32.500 | 31.748 | 1,996,436 |
| 2022-10-03 | 40.000 | 42.500 | 25.200 | 34.900 | 34.092 | 2,261,721 |
| 2022-09-30 | 87.500 | 102.50 | 35.000 | 40.000 | 39.074 | 1,440,095 |
| 2022-09-29 | 109.50 | 109.50 | 105.00 | 105.00 | 102.57 | 18,860 |
| 2022-09-28 | 113.50 | 114.00 | 106.00 | 109.50 | 106.97 | 17,591 |
| 2022-09-27 | 113.50 | 117.00 | 110.00 | 113.50 | 110.87 | 950 |
| 2022-09-26 | 113.50 | 115.00 | 110.00 | 113.50 | 110.87 | 24,568 |
| 2022-09-23 | 115.00 | 116.20 | 110.00 | 113.50 | 110.87 | 7,978 |
| 2022-09-22 | 115.00 | 120.00 | 110.00 | 115.00 | 112.34 | 26,689 |
| 2022-09-21 | 116.20 | 116.20 | 110.00 | 115.00 | 112.34 | 7,125 |
| 2022-09-20 | 123.50 | 130.00 | 115.00 | 122.50 | 119.66 | 9,630 |
| 2022-09-16 | 123.50 | 123.50 | 118.00 | 123.50 | 120.64 | 6,800 |
| 2022-09-15 | 125.50 | 125.50 | 118.00 | 125.50 | 122.60 | 10,000 |
| 2022-09-14 | 126.50 | 126.50 | 120.26 | 126.50 | 123.57 | 2,750 |
| 2022-09-13 | 126.50 | 133.00 | 120.00 | 126.50 | 123.57 | 39,601 |
| 2022-09-12 | 126.50 | 133.00 | 120.00 | 126.50 | 123.57 | 35,660 |
| 2022-09-09 | 126.50 | 133.00 | 120.88 | 126.50 | 123.57 | 4,752 |
| 2022-09-08 | 126.50 | 126.50 | 120.00 | 126.50 | 123.57 | 88,057 |
| 2022-09-07 | 127.50 | 133.00 | 120.00 | 126.50 | 123.57 | 13,900 |
| 2022-09-06 | 126.50 | 126.50 | 120.00 | 126.50 | 123.57 | 11,958 |
| 2022-09-05 | 126.50 | 126.50 | 119.50 | 126.50 | 123.57 | 897 |
| 2022-09-02 | 126.50 | 126.50 | 120.00 | 126.50 | 123.57 | 1,244 |
| 2022-09-01 | 126.50 | 126.50 | 120.00 | 126.50 | 123.57 | 49,638 |
| 2022-08-31 | 124.00 | 126.50 | 118.00 | 126.50 | 123.57 | 3,297 |
| 2022-08-30 | 124.00 | 124.00 | 118.00 | 124.00 | 121.13 | 4,950 |
| 2022-08-26 | 124.00 | 124.00 | 118.34 | 124.00 | 121.13 | 9,168 |
| 2022-08-25 | 121.50 | 124.00 | 118.20 | 124.00 | 121.13 | 1,730 |
| 2022-08-24 | 125.00 | 125.00 | 112.00 | 121.50 | 118.69 | 247,777 |
| 2022-08-23 | 127.50 | 134.00 | 120.00 | 127.50 | 124.55 | 88,533 |
| 2022-08-22 | 127.50 | 130.00 | 120.00 | 120.00 | 117.22 | 47,718 |
| 2022-08-19 | 127.50 | 134.00 | 120.00 | 127.50 | 124.55 | 51,751 |
| 2022-08-18 | 127.50 | 135.00 | 120.00 | 127.50 | 124.55 | 21,579 |
| 2022-08-17 | 127.50 | 130.42 | 119.00 | 127.50 | 124.55 | 27,282 |
| 2022-08-16 | 127.50 | 135.00 | 121.50 | 125.00 | 122.11 | 20,146 |
| 2022-08-15 | 127.50 | 135.00 | 120.00 | 125.00 | 122.11 | 20,583 |
| 2022-08-12 | 127.50 | 135.00 | 119.00 | 127.50 | 124.55 | 79,871 |
| 2022-08-11 | 122.50 | 133.86 | 118.20 | 127.50 | 124.55 | 96,401 |
| 2022-08-10 | 118.20 | 124.75 | 118.20 | 122.50 | 119.66 | 4,630 |
| 2022-08-09 | 115.00 | 120.00 | 110.00 | 116.50 | 113.80 | 3,132,327 |
| 2022-08-08 | 117.50 | 119.00 | 110.00 | 115.00 | 112.34 | 24,138 |
| 2022-08-05 | 117.50 | 119.00 | 110.00 | 117.50 | 114.78 | 24,095 |
| 2022-08-04 | 130.00 | 130.00 | 110.50 | 116.00 | 113.32 | 470,609 |
| 2022-08-03 | 130.00 | 136.90 | 120.00 | 130.00 | 126.99 | 120,822 |
| 2022-08-02 | 130.00 | 135.00 | 122.00 | 130.00 | 126.99 | 55,363 |
| 2022-08-01 | 130.00 | 140.00 | 120.00 | 130.00 | 126.99 | 252,975 |
| 2022-07-29 | 135.00 | 135.00 | 120.00 | 130.00 | 126.99 | 378,105 |
| 2022-07-28 | 135.00 | 135.00 | 130.00 | 135.00 | 131.88 | 5,744 |
| 2022-07-27 | 135.00 | 140.00 | 130.75 | 135.00 | 131.88 | 101,431 |
| 2022-07-26 | 135.00 | 135.90 | 130.00 | 135.00 | 131.88 | 24,849 |
| 2022-07-25 | 135.00 | 136.20 | 130.25 | 135.00 | 131.88 | 36,947 |
| 2022-07-22 | 135.00 | 138.00 | 133.00 | 135.00 | 131.88 | 11,491 |
| 2022-07-21 | 135.00 | 140.00 | 131.22 | 135.00 | 131.88 | 52,299 |
| 2022-07-20 | 145.00 | 147.74 | 130.00 | 135.00 | 131.88 | 14,008 |
| 2022-07-19 | 156.75 | 156.75 | 140.00 | 145.00 | 141.64 | 197,420 |
| 2022-07-18 | 147.50 | 155.00 | 147.50 | 147.50 | 144.09 | 19,016 |
| 2022-07-15 | 147.50 | 147.50 | 147.50 | 147.50 | 144.09 | 0 |
| 2022-07-14 | 142.50 | 148.50 | 140.30 | 147.50 | 144.09 | 1,785 |
| 2022-07-13 | 142.50 | 150.00 | 137.22 | 142.50 | 139.20 | 1,070 |
| 2022-07-12 | 142.50 | 147.00 | 137.00 | 142.50 | 139.20 | 12,116 |
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.