TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 200.00 | 200.00 | 195.10 | 200.00 | 195.37 | 34,367 |
| 2022-04-11 | 200.00 | 203.50 | 195.00 | 200.00 | 195.37 | 15,353 |
| 2022-04-08 | 200.00 | 203.50 | 196.23 | 200.00 | 195.37 | 11,417 |
| 2022-04-07 | 197.50 | 201.00 | 195.00 | 200.00 | 195.37 | 35,819 |
| 2022-04-06 | 202.20 | 202.20 | 195.00 | 195.00 | 190.49 | 19,728 |
| 2022-04-05 | 202.50 | 205.00 | 195.00 | 202.50 | 197.81 | 52,063 |
| 2022-04-04 | 202.50 | 202.50 | 195.00 | 202.50 | 197.81 | 23,098 |
| 2022-04-01 | 210.00 | 210.00 | 208.70 | 210.00 | 205.14 | 14,071 |
| 2022-03-31 | 210.00 | 219.00 | 199.50 | 210.00 | 205.14 | 208,244 |
| 2022-03-30 | 210.00 | 218.00 | 200.00 | 210.00 | 205.14 | 28,072 |
| 2022-03-29 | 210.00 | 220.00 | 202.00 | 210.00 | 205.14 | 20,695 |
| 2022-03-28 | 208.50 | 220.00 | 208.50 | 210.00 | 205.14 | 13,100 |
| 2022-03-25 | 202.50 | 203.00 | 196.50 | 202.50 | 197.81 | 89,631 |
| 2022-03-24 | 195.00 | 210.00 | 190.00 | 202.50 | 197.81 | 104,237 |
| 2022-03-23 | 170.00 | 209.70 | 170.00 | 195.00 | 190.49 | 428,097 |
| 2022-03-22 | 155.00 | 168.00 | 143.00 | 160.00 | 156.30 | 59,469 |
| 2022-03-21 | 165.00 | 166.00 | 150.00 | 155.00 | 151.41 | 12,361 |
| 2022-03-18 | 165.00 | 168.00 | 160.00 | 165.00 | 161.18 | 18,246 |
| 2022-03-17 | 165.00 | 169.80 | 160.00 | 165.00 | 161.18 | 5,121 |
| 2022-03-16 | 165.00 | 168.53 | 160.20 | 166.00 | 162.16 | 46,206 |
| 2022-03-15 | 165.00 | 165.00 | 160.00 | 165.00 | 161.18 | 15,325 |
| 2022-03-14 | 175.00 | 182.00 | 160.00 | 170.00 | 166.07 | 26,463 |
| 2022-03-11 | 175.00 | 175.00 | 165.40 | 175.00 | 170.95 | 2,378 |
| 2022-03-10 | 175.00 | 175.00 | 170.00 | 175.00 | 170.95 | 20,000 |
| 2022-03-09 | 175.00 | 183.00 | 165.00 | 175.00 | 170.95 | 17,483 |
| 2022-03-08 | 172.50 | 183.00 | 168.25 | 175.00 | 170.95 | 15,403 |
| 2022-03-07 | 175.20 | 175.20 | 165.30 | 172.50 | 168.51 | 11,148 |
| 2022-03-04 | 182.75 | 182.75 | 160.00 | 180.00 | 175.83 | 109,158 |
| 2022-03-03 | 197.50 | 205.00 | 180.00 | 185.00 | 180.72 | 64,970 |
| 2022-03-02 | 197.50 | 197.50 | 190.00 | 197.50 | 192.93 | 3,185 |
| 2022-03-01 | 197.50 | 197.50 | 190.00 | 197.50 | 192.93 | 3,894 |
| 2022-02-28 | 205.00 | 215.00 | 190.00 | 200.00 | 195.37 | 19,728 |
| 2022-02-25 | 207.50 | 210.00 | 200.00 | 207.50 | 202.70 | 6,567 |
| 2022-02-24 | 210.00 | 210.00 | 200.00 | 207.50 | 202.70 | 4,749 |
| 2022-02-23 | 215.00 | 215.00 | 210.00 | 215.00 | 210.02 | 17,590 |
| 2022-02-22 | 215.00 | 215.00 | 209.00 | 215.00 | 210.02 | 9,067 |
| 2022-02-21 | 220.00 | 220.00 | 209.50 | 215.00 | 210.02 | 26,450 |
| 2022-02-18 | 225.00 | 225.00 | 225.00 | 225.00 | 219.79 | 0 |
| 2022-02-17 | 225.00 | 226.00 | 220.00 | 225.00 | 219.79 | 315,278 |
| 2022-02-16 | 225.00 | 230.00 | 220.00 | 225.00 | 219.79 | 21,549 |
| 2022-02-15 | 225.00 | 229.60 | 220.00 | 225.00 | 219.79 | 19,518 |
| 2022-02-14 | 235.00 | 240.00 | 220.00 | 225.00 | 219.79 | 61,243 |
| 2022-02-11 | 235.00 | 238.00 | 230.20 | 235.00 | 229.56 | 4,304 |
| 2022-02-10 | 232.50 | 239.00 | 232.50 | 235.00 | 229.56 | 14,146 |
| 2022-02-09 | 227.50 | 235.00 | 225.00 | 232.50 | 227.12 | 120,646 |
| 2022-02-08 | 225.00 | 230.00 | 220.00 | 227.50 | 222.23 | 158,168 |
| 2022-02-07 | 230.00 | 240.00 | 220.00 | 225.00 | 219.79 | 21,143 |
| 2022-02-04 | 222.50 | 235.00 | 220.00 | 230.00 | 224.68 | 967,651 |
| 2022-02-03 | 210.00 | 224.00 | 210.00 | 222.50 | 217.35 | 117,960 |
| 2022-02-02 | 210.00 | 215.00 | 205.00 | 210.00 | 205.14 | 13,405 |
| 2022-02-01 | 210.00 | 212.00 | 206.00 | 210.00 | 205.14 | 15,282 |
| 2022-01-31 | 207.50 | 212.20 | 206.00 | 210.00 | 205.14 | 10,652 |
| 2022-01-28 | 207.50 | 209.00 | 206.00 | 207.50 | 202.70 | 17,517 |
| 2022-01-27 | 207.50 | 208.00 | 204.47 | 207.50 | 202.70 | 16,352 |
| 2022-01-26 | 208.60 | 208.60 | 205.00 | 207.50 | 202.70 | 12,886 |
| 2022-01-25 | 212.50 | 216.00 | 205.10 | 212.50 | 207.58 | 7,068 |
| 2022-01-24 | 216.00 | 216.00 | 205.00 | 212.50 | 207.58 | 36,076 |
| 2022-01-21 | 225.00 | 226.55 | 215.00 | 225.00 | 219.79 | 38,639 |
| 2022-01-20 | 235.00 | 235.00 | 220.40 | 225.00 | 219.79 | 84,754 |
| 2022-01-19 | 235.00 | 240.00 | 230.00 | 235.00 | 229.27 | 8,839 |
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.