Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 149.00 | 157.00 | 146.00 | 152.50 | 143.82 | 2,765 |
| 2024-06-10 | 154.00 | 154.00 | 152.50 | 152.50 | 143.82 | 15 |
| 2024-06-07 | 152.50 | 152.50 | 152.50 | 152.50 | 143.82 | 0 |
| 2024-06-06 | 146.13 | 152.50 | 146.13 | 152.50 | 143.82 | 910 |
| 2024-06-05 | 146.00 | 154.00 | 146.00 | 152.50 | 143.82 | 9,008 |
| 2024-06-04 | 146.00 | 153.00 | 146.00 | 153.00 | 144.29 | 16 |
| 2024-06-03 | 153.00 | 153.00 | 153.00 | 153.00 | 144.29 | 0 |
| 2024-05-31 | 160.00 | 160.00 | 160.00 | 160.00 | 150.89 | 240 |
| 2024-05-30 | 146.14 | 160.00 | 146.14 | 153.00 | 144.29 | 118 |
| 2024-05-29 | 151.09 | 160.00 | 146.14 | 153.00 | 144.29 | 19,075 |
| 2024-05-28 | 151.09 | 155.50 | 151.09 | 155.50 | 146.65 | 350 |
| 2024-05-24 | 151.09 | 160.00 | 151.09 | 155.50 | 146.65 | 3,002 |
| 2024-05-23 | 149.00 | 162.00 | 149.00 | 155.50 | 146.65 | 8,456 |
| 2024-05-22 | 160.00 | 160.00 | 154.80 | 159.00 | 141.93 | 7,468 |
| 2024-05-21 | 157.00 | 165.00 | 155.06 | 156.50 | 139.70 | 23,449 |
| 2024-05-20 | 155.00 | 160.00 | 151.00 | 158.00 | 141.04 | 6,592 |
| 2024-05-17 | 154.00 | 155.00 | 153.74 | 155.00 | 138.36 | 14,543 |
| 2024-05-16 | 155.00 | 155.00 | 144.55 | 155.00 | 138.36 | 4,307 |
| 2024-05-15 | 154.00 | 154.00 | 143.55 | 154.00 | 137.47 | 13,127 |
| 2024-05-14 | 154.00 | 154.00 | 146.98 | 154.00 | 137.47 | 13,166 |
| 2024-05-13 | 154.00 | 154.00 | 146.85 | 154.00 | 137.47 | 5,455 |
| 2024-05-10 | 153.49 | 153.82 | 149.06 | 151.00 | 134.79 | 9,289 |
| 2024-05-09 | 152.00 | 153.49 | 146.90 | 151.00 | 134.79 | 18,128 |
| 2024-05-08 | 145.00 | 147.49 | 143.00 | 147.00 | 131.22 | 27,019 |
| 2024-05-07 | 144.00 | 144.00 | 141.48 | 142.00 | 126.76 | 8,860 |
| 2024-05-03 | 145.00 | 145.00 | 140.04 | 145.00 | 129.43 | 2,406 |
| 2024-05-02 | 145.00 | 145.00 | 145.00 | 145.00 | 129.43 | 37 |
| 2024-05-01 | 141.00 | 141.00 | 141.00 | 141.00 | 125.86 | 0 |
| 2024-04-30 | 139.06 | 141.00 | 139.06 | 141.00 | 125.86 | 1,200 |
| 2024-04-29 | 139.00 | 141.60 | 139.00 | 141.00 | 125.86 | 6,718 |
| 2024-04-26 | 141.54 | 141.54 | 141.00 | 141.00 | 125.86 | 3,156 |
| 2024-04-25 | 141.54 | 141.54 | 141.00 | 141.00 | 125.86 | 35 |
| 2024-04-24 | 144.00 | 144.00 | 137.16 | 139.50 | 124.52 | 28,650 |
| 2024-04-23 | 139.05 | 141.50 | 139.05 | 141.50 | 126.31 | 1,500 |
| 2024-04-22 | 144.00 | 145.00 | 139.05 | 145.00 | 129.43 | 2,010 |
| 2024-04-19 | 144.00 | 145.00 | 139.00 | 145.00 | 129.43 | 390 |
| 2024-04-18 | 140.00 | 141.50 | 140.00 | 141.50 | 126.31 | 122,228 |
| 2024-04-17 | 140.00 | 144.00 | 140.00 | 142.00 | 126.76 | 128,591 |
| 2024-04-16 | 140.70 | 144.00 | 140.70 | 142.00 | 126.76 | 217 |
| 2024-04-15 | 141.00 | 142.00 | 140.00 | 142.00 | 126.76 | 28,580 |
| 2024-04-12 | 145.00 | 145.00 | 140.00 | 145.00 | 129.43 | 14,860 |
| 2024-04-11 | 140.00 | 144.00 | 140.00 | 144.00 | 128.54 | 22,067 |
| 2024-04-10 | 144.00 | 144.00 | 139.60 | 143.00 | 127.65 | 54,280 |
| 2024-04-09 | 141.25 | 143.00 | 141.25 | 143.00 | 127.65 | 216 |
| 2024-04-08 | 140.00 | 143.00 | 140.00 | 142.50 | 127.20 | 6,290 |
| 2024-04-05 | 140.00 | 143.00 | 140.00 | 143.00 | 127.65 | 10,622 |
| 2024-04-04 | 141.00 | 141.00 | 141.00 | 141.00 | 125.86 | 0 |
| 2024-04-03 | 135.00 | 142.60 | 132.26 | 140.00 | 124.97 | 20,621 |
| 2024-04-02 | 140.00 | 143.00 | 131.00 | 135.50 | 120.95 | 62,343 |
| 2024-03-28 | 140.00 | 140.00 | 138.00 | 140.00 | 124.97 | 5,090 |
| 2024-03-27 | 135.00 | 138.00 | 131.00 | 135.50 | 120.95 | 120,863 |
| 2024-03-26 | 139.50 | 139.50 | 138.00 | 138.00 | 123.19 | 250 |
| 2024-03-25 | 137.00 | 140.00 | 130.00 | 140.00 | 124.97 | 21,125 |
| 2024-03-22 | 136.00 | 140.00 | 136.00 | 140.00 | 124.97 | 15,438 |
| 2024-03-21 | 130.00 | 133.00 | 130.00 | 133.00 | 118.72 | 5,000 |
| 2024-03-20 | 134.00 | 134.00 | 130.00 | 133.00 | 118.72 | 43,574 |
| 2024-03-19 | 136.00 | 136.00 | 133.00 | 133.00 | 118.72 | 1 |
| 2024-03-18 | 136.00 | 137.00 | 127.90 | 137.00 | 122.29 | 7,055 |
| 2024-03-15 | 132.00 | 137.00 | 129.00 | 137.00 | 122.29 | 40,103 |
| 2024-03-14 | 133.00 | 133.00 | 127.00 | 129.50 | 115.60 | 5,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0250 GBP |
| 2025-12-18 | 0.0250 GBP |
| 2025-05-22 | 0.0250 GBP |
| 2024-05-23 | 0.0850 GBP |
| 2023-12-14 | 0.0250 GBP |
| 2023-05-18 | 0.0250 GBP |
| 2022-12-08 | 0.0250 GBP |
| 2022-05-19 | 0.0250 GBP |
| 2021-12-30 | 0.0175 GBP |
| 2021-12-29 | 1.3063 GBP |
| 2021-05-27 | 0.0175 GBP |
| 2020-12-03 | 0.0175 GBP |
| 2020-05-28 | 0.0325 GBP |
| 2019-12-05 | 0.0850 GBP |
| 2019-05-23 | 0.0325 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.