Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	116.00	118.88	116.00	117.50	102.91	9,445
2023-09-21	117.55	122.50	117.55	122.50	107.29	791
2023-09-20	123.15	123.15	116.00	120.50	105.54	17,026
2023-09-19	118.54	123.50	118.54	122.50	107.29	8,207
2023-09-18	121.00	127.00	119.95	123.00	107.73	13,573
2023-09-15	116.11	121.50	116.11	121.50	106.42	3,497
2023-09-14	120.00	120.00	119.00	119.50	104.67	6,906
2023-09-13	118.00	121.00	116.71	117.00	102.48	7,194
2023-09-12	123.00	123.00	123.00	123.00	107.73	0
2023-09-11	121.99	121.99	118.30	121.00	105.98	1,450
2023-09-08	123.00	123.00	123.00	123.00	107.73	0
2023-09-07	128.00	129.00	120.00	123.50	108.17	10,030
2023-09-06	120.00	128.00	119.92	123.50	108.17	9,853
2023-09-05	121.00	124.00	118.00	124.00	108.61	2,180
2023-09-04	124.00	128.00	124.00	124.00	108.61	179
2023-09-01	128.00	128.00	118.30	122.00	106.86	23,896
2023-08-31	122.00	129.00	122.00	122.00	106.86	8,074
2023-08-30	123.74	123.74	121.16	121.50	106.42	84,354
2023-08-29	124.00	125.00	120.50	125.00	109.48	16,049
2023-08-25	121.68	124.00	121.50	121.50	106.42	1,295
2023-08-24	118.00	124.00	118.00	122.50	107.29	10,825
2023-08-23	123.00	129.00	123.00	123.00	107.73	1,414
2023-08-22	121.00	123.00	120.88	123.00	107.73	11,443
2023-08-21	122.00	127.00	118.00	125.00	109.48	75,003
2023-08-18	127.00	127.00	125.00	125.00	109.48	2,104
2023-08-17	126.00	128.00	122.30	128.00	112.11	68,040
2023-08-16	127.24	129.00	122.55	125.50	109.92	612
2023-08-15	128.00	129.00	122.55	126.50	110.80	928
2023-08-14	126.00	128.00	122.16	126.50	110.80	3,680
2023-08-11	122.07	124.50	122.07	124.50	109.05	1,963
2023-08-10	124.50	124.50	124.50	124.50	109.05	97
2023-08-09	125.00	125.00	125.00	125.00	109.48	0
2023-08-08	129.00	129.00	124.06	129.00	112.99	297
2023-08-07	125.50	125.50	125.00	125.00	109.48	5,000
2023-08-04	126.00	126.00	119.75	123.50	108.17	40,592
2023-08-03	122.00	124.14	122.00	124.00	108.61	10,758
2023-08-02	124.06	129.00	124.06	126.00	110.36	712
2023-08-01	125.00	126.50	123.06	126.50	110.80	22,281
2023-07-31	124.00	129.00	124.00	129.00	112.99	7,585
2023-07-28	130.00	130.00	127.44	130.00	113.86	2,731
2023-07-27	124.25	127.00	124.25	127.00	111.24	9,152
2023-07-26	129.00	129.00	125.00	127.00	111.24	522
2023-07-25	129.00	129.00	125.74	128.00	112.11	2,390
2023-07-24	123.00	129.00	123.00	126.50	110.80	22,162
2023-07-21	124.00	127.00	124.00	127.00	111.24	13,903
2023-07-20	133.00	133.00	123.04	125.00	109.48	47,688
2023-07-19	129.99	129.99	128.50	128.50	112.55	10,095
2023-07-18	133.00	133.00	125.00	132.00	115.61	234
2023-07-17	127.00	134.00	126.00	134.00	117.37	40,976
2023-07-14	134.00	134.00	129.00	132.00	115.61	3,918
2023-07-13	130.50	131.00	130.39	131.00	114.74	8,242
2023-07-12	130.85	131.00	130.85	131.00	114.74	2,422
2023-07-11	130.50	130.50	130.50	130.50	114.30	0
2023-07-10	128.00	128.00	125.03	128.00	112.11	2,075
2023-07-07	127.00	129.00	124.71	129.00	112.99	54,251
2023-07-06	128.00	128.00	126.50	126.50	110.80	9,886
2023-07-05	134.00	134.00	128.00	134.00	117.37	2,148
2023-07-04	131.00	131.00	128.05	130.50	114.30	1,963
2023-07-03	129.95	135.00	129.95	130.50	114.30	2,861
2023-06-30	126.20	126.20	125.00	125.00	109.48	42,111

← NewerPage 14 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.