Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	132.00	137.50	132.00	132.00	117.83	1,313
2023-12-14	135.00	136.50	133.90	135.00	120.51	13,230
2023-12-13	133.00	133.00	133.00	133.00	116.49	0
2023-12-12	139.00	139.00	133.00	133.00	116.49	602
2023-12-11	135.90	135.90	133.50	133.50	116.93	17
2023-12-08	136.00	136.00	133.50	133.50	116.93	22
2023-12-07	131.00	133.50	131.00	133.50	116.93	3,743
2023-12-06	139.99	139.99	135.00	135.00	118.24	24
2023-12-05	143.00	143.00	143.00	143.00	125.25	475
2023-12-04	132.00	143.00	132.00	137.50	120.43	9,361
2023-12-01	141.15	141.15	132.11	137.50	120.43	3,813
2023-11-30	143.00	143.00	131.12	143.00	125.25	1,031
2023-11-29	135.56	138.50	135.56	138.50	121.31	7,067
2023-11-28	142.00	142.00	131.00	142.00	124.37	314
2023-11-27	140.00	142.00	138.76	142.00	124.37	2,515
2023-11-24	139.50	139.50	139.50	139.50	122.18	0
2023-11-23	140.00	141.00	138.00	140.00	122.62	36,065
2023-11-22	138.20	140.00	138.20	140.00	122.62	1,135
2023-11-21	141.20	141.20	140.00	140.00	122.62	1,250
2023-11-20	138.00	140.00	138.00	140.00	122.62	25,423
2023-11-17	140.00	141.00	138.30	141.00	123.50	25,446
2023-11-16	137.70	138.96	137.70	138.50	121.31	10,227
2023-11-15	139.00	140.00	137.50	140.00	122.62	4,577
2023-11-14	137.00	140.00	137.00	140.00	122.62	26,750
2023-11-13	138.00	139.00	137.00	138.00	120.87	26,408
2023-11-10	140.00	140.00	137.00	140.00	122.62	32,903
2023-11-09	135.00	140.00	135.00	139.00	121.75	12,633
2023-11-08	122.00	136.20	122.00	135.00	118.24	118,398
2023-11-07	119.00	119.00	118.50	118.50	103.79	10,000
2023-11-06	118.55	118.55	118.50	118.50	103.79	2,000
2023-11-03	120.00	123.00	120.00	120.00	105.10	25,000
2023-11-02	120.00	123.00	117.00	120.00	105.10	12,540
2023-11-01	119.00	123.00	116.50	123.00	107.73	12,748
2023-10-31	119.00	120.00	116.45	120.00	105.10	28,616
2023-10-30	117.24	119.00	115.50	115.50	101.16	2,204
2023-10-27	116.00	117.00	116.00	117.00	102.48	2,244
2023-10-26	116.00	119.00	114.80	118.00	103.35	5,779
2023-10-25	117.00	117.00	113.50	113.50	99.411	1,001
2023-10-24	120.00	120.00	115.00	115.00	100.72	3,943
2023-10-23	115.00	119.00	115.00	118.00	103.35	23,713
2023-10-20	115.00	119.00	111.00	114.00	99.849	20,367
2023-10-19	110.00	111.80	110.00	110.00	96.345	42,174
2023-10-18	110.00	111.40	110.00	110.00	96.345	7,504
2023-10-17	113.50	114.00	112.00	114.00	99.849	2,625
2023-10-16	114.00	117.00	113.83	117.00	102.48	2,818
2023-10-13	114.05	116.50	114.05	116.50	102.04	1,787
2023-10-12	115.00	116.50	113.04	116.50	102.04	16,187
2023-10-11	117.00	117.00	112.25	115.00	100.72	18,809
2023-10-10	117.00	118.75	115.00	117.00	102.48	11,582
2023-10-09	117.00	117.00	116.04	117.00	102.48	2,364
2023-10-06	119.00	119.00	116.00	117.00	102.48	19,523
2023-10-05	116.00	116.00	116.00	116.00	101.60	3,462
2023-10-04	118.00	118.00	117.50	117.50	102.91	21
2023-10-03	124.00	124.00	116.00	118.00	103.35	14,010
2023-10-02	118.00	121.00	118.00	121.00	105.98	1,649
2023-09-29	122.00	124.00	121.00	123.00	107.73	645
2023-09-28	118.50	118.50	118.50	118.50	103.79	0
2023-09-27	118.00	121.00	114.00	121.00	105.98	31,287
2023-09-26	116.00	127.00	115.00	118.00	103.35	28,641
2023-09-25	121.50	121.50	121.50	121.50	106.42	0

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.