TPXimpact Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	23.500	24.000	22.125	23.000	23.000	75,770
2026-01-29	23.200	24.000	23.000	23.500	23.500	155,035
2026-01-28	21.900	23.952	21.900	23.200	23.200	307,705
2026-01-27	21.300	22.000	21.000	21.500	21.500	72,075
2026-01-26	20.500	21.300	20.000	21.300	21.300	35,475
2026-01-23	20.500	21.000	20.125	20.500	20.500	13,635
2026-01-22	20.500	20.820	20.500	20.500	20.500	182,027
2026-01-21	20.500	20.800	20.000	20.500	20.500	115,414
2026-01-20	20.500	21.000	20.500	20.500	20.500	19,507
2026-01-19	20.500	21.000	20.500	20.500	20.500	13,721
2026-01-16	20.500	21.000	20.000	20.500	20.500	52,914
2026-01-15	20.500	20.585	20.500	20.500	20.500	13,769
2026-01-14	20.500	20.990	20.410	20.500	20.500	2,209
2026-01-13	20.500	20.585	20.410	20.500	20.500	3,551
2026-01-12	20.500	21.000	20.000	20.500	20.500	518,743
2026-01-09	20.500	21.200	20.000	20.500	20.500	106,804
2026-01-08	20.944	20.944	20.000	20.500	20.500	72,360
2026-01-07	22.000	22.000	20.100	21.000	21.000	180,829
2026-01-06	20.950	23.275	20.950	22.000	22.000	316,317
2026-01-05	21.000	21.000	19.500	20.300	20.300	288,880
2026-01-02	21.500	22.000	21.000	21.500	21.500	62,567
2025-12-31	21.000	22.000	21.000	21.500	21.500	30,663
2025-12-30	21.000	21.750	20.000	21.000	21.000	239,649
2025-12-29	21.000	21.000	20.000	21.000	21.000	876
2025-12-24	22.000	22.369	20.000	21.000	21.000	218,960
2025-12-23	22.000	23.000	21.000	22.000	22.000	121,998
2025-12-22	22.000	22.369	21.600	22.000	22.000	105,464
2025-12-19	22.000	23.000	22.000	22.000	22.000	8,417
2025-12-18	22.300	23.000	21.192	22.200	22.200	119,705
2025-12-17	22.300	22.600	22.000	22.300	22.300	166,516
2025-12-16	22.300	22.300	22.300	22.300	22.300	0
2025-12-15	22.300	22.300	22.000	22.300	22.300	20,473
2025-12-12	22.477	22.477	21.100	22.300	22.300	76,503
2025-12-11	22.300	23.000	22.000	22.500	22.500	114,160
2025-12-10	22.500	22.600	21.100	22.300	22.300	60,038
2025-12-09	22.500	23.000	22.200	22.500	22.500	103,171
2025-12-08	23.500	24.000	22.000	22.500	22.500	70,477
2025-12-05	23.500	24.000	23.000	23.500	23.500	65,068
2025-12-04	23.200	27.000	23.000	23.500	23.500	776,236
2025-12-03	21.700	22.960	20.000	22.700	22.700	614,761
2025-12-02	15.250	24.000	15.000	21.700	21.700	1,352,514
2025-12-01	15.250	15.500	15.000	15.250	15.250	149,861
2025-11-28	15.250	15.500	15.000	15.500	15.500	145,123
2025-11-27	15.250	15.500	15.100	15.250	15.250	19,868
2025-11-26	15.250	15.250	15.000	15.250	15.250	33,167
2025-11-25	15.250	15.250	15.000	15.250	15.250	26,441
2025-11-24	15.500	16.000	15.000	15.250	15.250	381,392
2025-11-21	15.500	15.500	15.100	15.500	15.500	152,735
2025-11-20	15.500	15.500	15.500	15.500	15.500	0
2025-11-19	15.500	15.725	15.200	15.500	15.500	113,358
2025-11-18	15.500	16.000	15.000	15.500	15.500	50,538
2025-11-17	15.500	15.500	15.300	15.500	15.500	10,570
2025-11-14	15.500	15.850	15.000	15.500	15.500	35,214
2025-11-13	15.500	16.000	15.420	15.500	15.500	18,773
2025-11-12	15.500	16.000	15.500	15.500	15.500	48,217
2025-11-11	15.350	15.700	15.350	15.700	15.700	25,963
2025-11-10	15.250	15.500	15.000	15.250	15.250	309,989
2025-11-07	15.015	15.500	15.015	15.250	15.250	3,880
2025-11-06	14.500	15.250	14.500	15.000	15.000	34,347
2025-11-05	14.900	14.900	13.620	14.500	14.500	1,847,239

← NewerPage 4 of 22 · 1,264 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.