Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 124.00 | 134.00 | 124.00 | 129.50 | 115.60 | 25,750 |
| 2024-03-12 | 129.50 | 129.50 | 129.50 | 129.50 | 115.60 | 0 |
| 2024-03-11 | 130.00 | 135.00 | 130.00 | 130.00 | 116.04 | 145 |
| 2024-03-08 | 129.00 | 129.00 | 129.00 | 129.00 | 115.15 | 0 |
| 2024-03-07 | 135.00 | 135.00 | 129.00 | 129.00 | 115.15 | 119 |
| 2024-03-06 | 135.00 | 135.00 | 129.00 | 129.00 | 115.15 | 165 |
| 2024-03-05 | 129.00 | 129.00 | 129.00 | 129.00 | 115.15 | 0 |
| 2024-03-04 | 137.00 | 137.00 | 123.10 | 129.00 | 115.15 | 27,522 |
| 2024-03-01 | 135.60 | 135.60 | 130.00 | 130.00 | 116.04 | 7,000 |
| 2024-02-29 | 136.00 | 136.00 | 123.00 | 130.00 | 116.04 | 15,289 |
| 2024-02-28 | 123.00 | 129.50 | 123.00 | 129.50 | 115.60 | 2,010 |
| 2024-02-27 | 136.00 | 136.00 | 129.50 | 129.50 | 115.60 | 1 |
| 2024-02-26 | 136.00 | 136.00 | 123.00 | 129.50 | 115.60 | 1,471 |
| 2024-02-23 | 124.76 | 131.00 | 124.76 | 129.50 | 115.60 | 13,000 |
| 2024-02-22 | 124.76 | 129.50 | 124.76 | 129.50 | 115.60 | 4,567 |
| 2024-02-21 | 133.00 | 133.00 | 124.55 | 129.50 | 115.60 | 3,711 |
| 2024-02-20 | 123.00 | 129.50 | 123.00 | 129.50 | 115.60 | 1,666 |
| 2024-02-19 | 129.50 | 129.50 | 129.50 | 129.50 | 115.60 | 0 |
| 2024-02-16 | 129.50 | 129.50 | 129.50 | 129.50 | 115.60 | 0 |
| 2024-02-15 | 129.50 | 129.50 | 129.50 | 129.50 | 115.60 | 0 |
| 2024-02-14 | 126.64 | 130.00 | 126.64 | 129.50 | 115.60 | 17,500 |
| 2024-02-13 | 135.00 | 136.00 | 122.00 | 130.00 | 116.04 | 51,909 |
| 2024-02-12 | 131.40 | 131.40 | 129.00 | 129.00 | 115.15 | 18 |
| 2024-02-09 | 126.66 | 131.00 | 126.66 | 129.00 | 115.15 | 13,000 |
| 2024-02-08 | 126.66 | 131.40 | 126.66 | 129.00 | 115.15 | 10,445 |
| 2024-02-07 | 131.40 | 131.40 | 126.55 | 129.00 | 115.15 | 19,522 |
| 2024-02-06 | 123.00 | 135.00 | 123.00 | 129.00 | 115.15 | 3 |
| 2024-02-05 | 129.00 | 129.00 | 129.00 | 129.00 | 115.15 | 0 |
| 2024-02-02 | 129.00 | 129.00 | 129.00 | 129.00 | 115.15 | 0 |
| 2024-02-01 | 126.55 | 129.50 | 126.55 | 129.50 | 115.60 | 2,681 |
| 2024-01-31 | 128.00 | 131.50 | 128.00 | 130.00 | 116.04 | 15,070 |
| 2024-01-30 | 136.00 | 136.00 | 130.50 | 130.50 | 116.49 | 73 |
| 2024-01-29 | 130.50 | 130.50 | 130.50 | 130.50 | 116.49 | 0 |
| 2024-01-26 | 128.00 | 132.70 | 125.00 | 130.50 | 116.49 | 24,066 |
| 2024-01-25 | 136.00 | 136.00 | 130.50 | 130.50 | 116.49 | 121 |
| 2024-01-24 | 127.06 | 132.00 | 127.06 | 132.00 | 117.83 | 2,000 |
| 2024-01-23 | 136.00 | 136.00 | 125.00 | 130.50 | 116.49 | 38 |
| 2024-01-22 | 125.75 | 130.50 | 125.75 | 130.50 | 116.49 | 32,000 |
| 2024-01-19 | 132.00 | 133.00 | 130.50 | 130.50 | 116.49 | 3,000 |
| 2024-01-18 | 124.00 | 130.00 | 124.00 | 129.50 | 115.60 | 12,667 |
| 2024-01-17 | 127.65 | 130.00 | 127.65 | 129.50 | 115.60 | 2,576 |
| 2024-01-16 | 127.52 | 129.50 | 125.00 | 129.50 | 115.60 | 3,189 |
| 2024-01-15 | 127.25 | 131.00 | 127.25 | 131.00 | 116.94 | 5,000 |
| 2024-01-12 | 127.25 | 129.50 | 127.25 | 129.50 | 115.60 | 1,000 |
| 2024-01-11 | 126.00 | 139.00 | 126.00 | 130.00 | 116.04 | 9,827 |
| 2024-01-10 | 132.50 | 132.50 | 132.50 | 132.50 | 118.28 | 0 |
| 2024-01-09 | 139.00 | 139.00 | 132.50 | 132.50 | 118.28 | 2,031 |
| 2024-01-08 | 136.00 | 137.00 | 126.00 | 132.50 | 118.28 | 11,833 |
| 2024-01-05 | 136.24 | 138.24 | 128.60 | 132.50 | 118.28 | 5,974 |
| 2024-01-04 | 139.00 | 139.00 | 132.50 | 132.50 | 118.28 | 361 |
| 2024-01-03 | 136.40 | 139.00 | 132.50 | 132.50 | 118.28 | 39 |
| 2024-01-02 | 132.50 | 132.50 | 132.50 | 132.50 | 118.28 | 0 |
| 2023-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 124.08 | 56 |
| 2023-12-28 | 138.00 | 139.00 | 137.00 | 137.00 | 122.29 | 28,241 |
| 2023-12-27 | 130.00 | 135.00 | 125.00 | 132.00 | 117.83 | 19,396 |
| 2023-12-22 | 130.00 | 135.00 | 122.00 | 129.50 | 115.60 | 13,832 |
| 2023-12-21 | 125.20 | 128.00 | 125.20 | 128.00 | 114.26 | 2,000 |
| 2023-12-20 | 127.00 | 128.50 | 126.94 | 128.50 | 114.71 | 18,237 |
| 2023-12-19 | 125.00 | 128.92 | 123.75 | 125.00 | 111.58 | 35,575 |
| 2023-12-18 | 129.00 | 129.22 | 122.25 | 125.50 | 112.03 | 39,541 |
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.