TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 142.50 | 147.00 | 137.00 | 142.50 | 139.20 | 12,116 |
| 2022-07-11 | 142.50 | 143.25 | 136.00 | 142.50 | 139.20 | 50,327 |
| 2022-07-08 | 142.50 | 145.00 | 140.00 | 142.50 | 139.20 | 70,205 |
| 2022-07-07 | 142.50 | 142.50 | 135.30 | 142.50 | 139.20 | 32,955 |
| 2022-07-06 | 142.50 | 150.00 | 135.00 | 142.50 | 139.20 | 13,424 |
| 2022-07-05 | 142.50 | 142.50 | 135.00 | 142.50 | 139.20 | 10,070 |
| 2022-07-04 | 142.50 | 142.50 | 135.30 | 142.50 | 139.20 | 460 |
| 2022-07-01 | 142.50 | 142.50 | 135.30 | 142.50 | 139.20 | 337 |
| 2022-06-30 | 142.50 | 145.00 | 135.00 | 142.50 | 139.20 | 34,043 |
| 2022-06-29 | 142.50 | 148.00 | 135.00 | 142.50 | 139.20 | 15,846 |
| 2022-06-28 | 140.00 | 145.00 | 139.10 | 140.00 | 136.76 | 11,305 |
| 2022-06-27 | 140.00 | 141.50 | 139.00 | 140.00 | 136.76 | 13,840 |
| 2022-06-24 | 140.00 | 145.00 | 139.80 | 140.00 | 136.76 | 5,956 |
| 2022-06-23 | 140.00 | 140.00 | 135.00 | 140.00 | 136.76 | 718 |
| 2022-06-22 | 140.00 | 140.00 | 130.00 | 140.00 | 136.76 | 109,669 |
| 2022-06-21 | 140.00 | 150.00 | 140.00 | 140.00 | 136.76 | 15,344 |
| 2022-06-20 | 140.00 | 141.00 | 135.00 | 136.50 | 133.34 | 17,734 |
| 2022-06-17 | 140.00 | 140.00 | 132.50 | 140.00 | 136.76 | 1,504 |
| 2022-06-16 | 145.00 | 150.00 | 135.00 | 140.00 | 136.76 | 47,379 |
| 2022-06-15 | 145.00 | 145.00 | 141.00 | 145.00 | 141.64 | 6,945 |
| 2022-06-14 | 157.50 | 159.80 | 140.00 | 145.00 | 141.64 | 44,584 |
| 2022-06-13 | 165.00 | 170.00 | 150.00 | 157.50 | 153.85 | 31,427 |
| 2022-06-10 | 167.50 | 169.00 | 160.25 | 163.00 | 159.23 | 32,580 |
| 2022-06-09 | 167.50 | 167.50 | 163.88 | 167.50 | 163.62 | 1,360 |
| 2022-06-08 | 162.50 | 167.50 | 160.75 | 167.50 | 163.62 | 8,600 |
| 2022-06-07 | 162.50 | 162.50 | 155.00 | 162.50 | 158.74 | 65,907 |
| 2022-06-06 | 162.50 | 162.50 | 150.00 | 162.50 | 158.74 | 359,443 |
| 2022-06-01 | 157.50 | 178.00 | 150.00 | 170.00 | 166.07 | 21,268 |
| 2022-05-31 | 157.50 | 164.70 | 157.50 | 157.50 | 153.85 | 372,829 |
| 2022-05-30 | 157.50 | 162.50 | 151.20 | 157.50 | 153.85 | 110,596 |
| 2022-05-27 | 157.50 | 160.00 | 155.00 | 157.50 | 153.85 | 21,574 |
| 2022-05-26 | 157.50 | 157.50 | 151.20 | 157.50 | 153.85 | 3,192 |
| 2022-05-25 | 157.50 | 157.50 | 151.20 | 157.50 | 153.85 | 1,484 |
| 2022-05-24 | 157.50 | 157.50 | 151.00 | 157.50 | 153.85 | 2,623 |
| 2022-05-23 | 162.50 | 170.00 | 156.00 | 160.00 | 156.30 | 1,826 |
| 2022-05-20 | 162.50 | 162.50 | 155.50 | 162.50 | 158.74 | 2,764 |
| 2022-05-19 | 162.50 | 168.00 | 160.00 | 162.50 | 158.74 | 16,345 |
| 2022-05-18 | 160.00 | 168.80 | 155.00 | 162.50 | 158.74 | 16,836 |
| 2022-05-17 | 157.50 | 169.60 | 150.25 | 160.00 | 156.30 | 465,857 |
| 2022-05-16 | 162.50 | 163.99 | 150.00 | 157.50 | 153.85 | 21,727 |
| 2022-05-13 | 165.00 | 168.00 | 160.00 | 162.50 | 158.74 | 12,429 |
| 2022-05-12 | 168.00 | 168.00 | 160.00 | 165.00 | 161.18 | 15,375 |
| 2022-05-11 | 174.00 | 174.00 | 165.00 | 170.00 | 166.07 | 4,180 |
| 2022-05-10 | 175.00 | 176.70 | 170.11 | 175.00 | 170.95 | 25,921 |
| 2022-05-09 | 187.50 | 190.00 | 170.10 | 175.00 | 170.95 | 172,170 |
| 2022-05-06 | 196.00 | 196.00 | 185.00 | 187.50 | 183.16 | 11,627 |
| 2022-05-05 | 197.50 | 197.50 | 195.00 | 197.50 | 192.93 | 4,000 |
| 2022-05-04 | 200.88 | 200.88 | 195.00 | 197.50 | 192.93 | 21,797 |
| 2022-05-03 | 202.50 | 202.50 | 195.00 | 202.50 | 197.81 | 12,453 |
| 2022-04-29 | 202.50 | 202.50 | 195.00 | 202.50 | 197.81 | 12,507 |
| 2022-04-28 | 202.50 | 204.60 | 196.50 | 202.50 | 197.81 | 12,464 |
| 2022-04-27 | 202.50 | 207.00 | 195.00 | 202.50 | 197.81 | 334,145 |
| 2022-04-26 | 202.50 | 202.50 | 196.50 | 202.50 | 197.81 | 3,604 |
| 2022-04-25 | 202.50 | 202.50 | 195.00 | 202.50 | 197.81 | 22,878 |
| 2022-04-22 | 202.50 | 209.70 | 195.00 | 205.00 | 200.26 | 26,534 |
| 2022-04-21 | 200.00 | 210.00 | 197.00 | 205.00 | 200.26 | 52,432 |
| 2022-04-20 | 200.00 | 205.00 | 196.55 | 200.00 | 195.37 | 25,110 |
| 2022-04-19 | 200.00 | 204.80 | 196.27 | 200.00 | 195.37 | 9,135 |
| 2022-04-14 | 200.00 | 204.00 | 195.00 | 200.00 | 195.37 | 19,064 |
| 2022-04-13 | 200.00 | 202.80 | 195.00 | 200.00 | 195.37 | 13,043 |
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.