TPXimpact Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.900	14.900	13.620	14.500	14.500	1,847,239
2025-11-04	14.250	14.500	14.000	14.000	14.000	19,934
2025-11-03	14.250	14.500	14.250	14.250	14.250	34
2025-10-31	14.250	14.500	14.000	14.250	14.250	109,581
2025-10-30	14.250	14.250	14.000	14.250	14.250	6,431
2025-10-29	14.250	14.480	14.000	14.200	14.200	129,082
2025-10-28	14.750	15.000	14.110	14.250	14.250	270,612
2025-10-27	15.250	15.500	14.550	15.000	15.000	27,959
2025-10-24	15.250	15.250	15.010	15.250	15.250	2,077
2025-10-23	15.250	15.500	15.010	15.250	15.250	551
2025-10-22	15.250	15.250	15.010	15.250	15.250	8,782
2025-10-21	15.250	15.500	15.000	15.250	15.250	54,694
2025-10-20	15.250	15.250	15.000	15.250	15.250	15,151
2025-10-17	15.250	15.250	15.170	15.250	15.250	19,736
2025-10-16	15.250	15.500	15.000	15.250	15.250	50,832
2025-10-15	15.250	15.500	15.000	15.250	15.250	58,804
2025-10-14	15.250	15.280	15.000	15.250	15.250	29,938
2025-10-13	15.500	16.000	15.000	15.250	15.250	92,708
2025-10-10	16.250	16.299	15.000	15.900	15.900	61,485
2025-10-09	16.250	16.500	15.700	16.250	16.250	20,862
2025-10-08	16.750	16.975	16.000	16.250	16.250	95,896
2025-10-07	17.250	17.500	16.250	16.750	16.750	36,515
2025-10-06	17.250	17.250	17.000	17.250	17.250	34
2025-10-03	17.250	17.500	17.000	17.250	17.250	13,296
2025-10-02	17.250	17.500	17.037	17.250	17.250	22,444
2025-10-01	17.250	17.250	17.000	17.250	17.250	100,270
2025-09-30	17.250	17.500	17.000	17.250	17.250	33,355
2025-09-29	17.250	17.300	17.000	17.250	17.250	92,728
2025-09-26	17.250	17.900	17.025	17.250	17.250	28,135
2025-09-25	17.250	17.500	17.020	17.250	17.250	34,562
2025-09-24	17.300	17.300	17.300	17.300	17.300	17,301
2025-09-23	17.250	17.500	17.000	17.250	17.250	85,902
2025-09-22	17.250	17.250	17.000	17.250	17.250	5,867
2025-09-19	17.250	17.350	17.250	17.250	17.250	853
2025-09-18	17.250	17.375	17.000	17.250	17.250	8,178
2025-09-17	17.250	17.250	17.000	17.250	17.250	50,044
2025-09-16	17.250	17.500	17.000	17.250	17.250	77,598
2025-09-15	17.250	17.400	16.700	17.250	17.250	24,160
2025-09-12	17.450	17.450	17.000	17.250	17.250	358,004
2025-09-11	18.000	18.000	17.100	18.000	18.000	23,014
2025-09-10	18.000	18.000	17.100	18.000	18.000	37,192
2025-09-09	17.750	19.000	17.000	18.000	18.000	31,969
2025-09-08	16.750	17.500	16.500	17.250	17.250	490,141
2025-09-05	16.750	16.975	16.750	16.750	16.750	1,268,750
2025-09-04	16.750	16.945	16.500	16.750	16.750	67,753
2025-09-03	16.750	17.300	16.700	16.750	16.750	112,328
2025-09-02	16.750	16.775	16.725	16.750	16.750	9,066
2025-09-01	16.750	16.975	16.500	16.750	16.750	171,098
2025-08-29	18.500	18.500	16.750	16.750	16.750	159,610
2025-08-28	18.500	18.500	18.500	18.500	18.500	0
2025-08-27	18.500	18.500	18.000	18.500	18.500	96,589
2025-08-26	18.500	19.200	18.000	18.500	18.500	26,335
2025-08-22	18.500	19.000	18.260	18.500	18.500	149,950
2025-08-21	18.500	18.500	18.000	18.500	18.500	9,694
2025-08-20	18.500	19.000	17.500	18.500	18.500	23,371
2025-08-19	18.500	19.000	18.000	18.500	18.500	20,530
2025-08-18	18.500	18.770	18.000	18.500	18.500	7,632
2025-08-15	18.500	18.770	18.500	18.500	18.500	3,672
2025-08-14	18.750	19.000	18.000	18.800	18.800	54,880
2025-08-13	19.000	19.000	19.000	19.000	19.000	11,492

← NewerPage 5 of 22 · 1,265 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.