TPXimpact Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	240.00	240.00	230.00	235.00	229.27	44,854
2022-01-17	245.00	250.00	235.00	250.00	243.90	25,037
2022-01-14	245.00	245.00	235.00	245.00	239.02	13,214
2022-01-13	245.00	245.00	235.00	245.00	239.02	14,342
2022-01-12	245.00	245.00	236.65	245.00	239.02	4,143
2022-01-11	245.00	245.00	239.88	245.00	239.02	16,295
2022-01-10	245.00	245.00	236.50	245.00	239.02	12,074
2022-01-07	245.00	245.00	236.00	245.00	239.02	107,420
2022-01-06	245.00	251.00	240.00	245.00	239.02	3,999
2022-01-05	245.00	255.00	240.00	245.00	239.02	81,575
2022-01-04	245.00	252.00	235.00	245.00	239.02	16,121
2021-12-31	245.00	252.00	240.00	245.00	239.02	1,648
2021-12-30	245.00	250.00	245.00	245.00	239.02	20,078
2021-12-29	245.00	250.00	237.00	245.00	239.02	11,758
2021-12-24	245.00	248.00	237.00	245.00	239.02	25,959
2021-12-23	247.50	253.50	235.00	245.00	239.02	21,923
2021-12-22	242.50	254.00	242.00	247.50	241.46	55,168
2021-12-21	242.50	249.40	242.50	242.50	236.59	1,321
2021-12-20	242.50	250.00	242.22	242.50	236.59	13,680
2021-12-17	244.80	250.00	244.80	245.00	239.02	11,832
2021-12-16	242.50	245.00	235.00	240.00	234.15	35,660
2021-12-15	247.22	247.22	237.00	242.50	236.59	38,980
2021-12-14	247.50	250.00	245.00	247.50	241.46	43,543
2021-12-13	252.00	252.00	241.00	247.50	241.46	83,393
2021-12-10	260.00	260.00	230.00	252.00	245.85	1,892,979
2021-12-09	260.00	270.00	250.00	260.00	253.66	35,788
2021-12-08	255.00	258.50	251.00	255.00	248.78	22,161
2021-12-07	257.50	260.00	245.00	255.00	248.78	39,249
2021-12-06	267.00	267.00	255.00	257.50	251.22	234,286
2021-12-03	270.00	270.00	270.00	270.00	263.41	20,331
2021-12-02	275.00	280.00	261.00	270.00	263.41	107,552
2021-12-01	280.00	290.00	260.00	275.00	268.29	85,884
2021-11-30	255.10	265.00	255.10	262.50	256.10	42,026
2021-11-29	255.00	259.50	251.10	254.00	247.80	21,779
2021-11-26	255.00	260.00	240.00	255.00	248.78	66,164
2021-11-25	260.00	260.00	255.00	257.50	251.22	46,387
2021-11-24	260.00	260.00	255.00	260.00	253.66	8,622
2021-11-23	275.00	280.00	250.00	260.00	253.66	49,119
2021-11-22	275.00	275.00	270.00	275.00	268.29	10,502
2021-11-19	275.00	278.00	270.75	275.00	268.29	7,779
2021-11-18	275.00	277.00	270.20	275.00	268.29	28,423
2021-11-17	275.00	275.00	270.00	275.00	268.29	16,783
2021-11-16	275.00	275.00	270.00	272.00	265.37	14,896
2021-11-15	275.00	279.00	270.00	275.00	268.29	100,991
2021-11-12	272.50	275.00	270.00	275.00	268.29	18,748
2021-11-11	272.50	274.20	266.75	272.50	265.85	12,909
2021-11-10	270.00	272.90	261.10	272.50	265.85	26,786
2021-11-09	270.00	274.00	260.40	270.00	263.41	16,603
2021-11-08	270.00	278.00	260.40	270.00	263.41	20,961
2021-11-05	260.00	280.00	259.55	270.00	263.41	24,484
2021-11-04	260.00	264.00	255.00	260.00	253.66	3,509
2021-11-03	260.00	264.80	258.50	260.00	253.66	6,008
2021-11-02	260.00	260.00	258.50	260.00	253.66	4,569
2021-11-01	260.00	265.00	258.00	260.00	253.66	15,925
2021-10-29	257.50	264.80	256.20	260.00	253.66	33,115
2021-10-28	252.50	263.00	245.00	257.50	251.22	76,078
2021-10-27	252.50	257.75	245.00	252.50	246.34	19,716
2021-10-26	252.50	259.36	245.00	252.50	246.34	26,739
2021-10-25	252.50	260.00	245.30	252.50	246.34	2,235
2021-10-22	247.50	252.50	245.00	252.50	246.34	192,902

← NewerPage 21 of 22 · 1,266 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.