Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	127.00	127.00	123.00	123.00	107.73	24,061
2023-06-28	130.00	132.00	123.00	129.00	112.99	54,225
2023-06-27	131.00	132.28	130.00	132.00	115.61	19,725
2023-06-26	136.00	140.00	128.00	132.00	115.61	146,211
2023-06-23	144.00	144.00	136.00	144.00	126.12	4,317
2023-06-22	144.00	144.00	142.42	144.00	126.12	14,202
2023-06-21	144.00	144.00	138.20	139.50	122.18	2,574
2023-06-20	141.34	141.34	137.06	140.00	122.62	5,067
2023-06-19	144.00	144.00	137.06	139.00	121.75	5,120
2023-06-16	144.00	144.00	141.64	144.00	126.12	35,910
2023-06-15	141.00	144.00	139.00	144.00	126.12	23,548
2023-06-14	141.00	141.00	141.00	141.00	123.50	821
2023-06-13	141.00	141.00	139.10	141.00	123.50	8,394
2023-06-12	140.00	140.00	134.00	137.50	120.43	4,423
2023-06-09	141.00	141.00	135.50	137.50	120.43	14,984
2023-06-08	137.50	137.50	137.50	137.50	120.43	0
2023-06-07	134.00	141.00	134.00	138.00	120.87	1,286
2023-06-06	139.40	139.40	137.50	137.50	120.43	5,000
2023-06-05	140.00	140.00	137.50	137.50	120.43	779
2023-06-02	140.00	141.00	137.04	141.00	123.50	1,905
2023-06-01	134.55	139.00	134.55	137.00	119.99	4,862
2023-05-31	140.00	140.00	134.00	134.00	117.37	4,148
2023-05-30	137.00	140.74	135.00	138.50	121.31	11,700
2023-05-26	146.00	146.00	142.00	142.00	124.37	91
2023-05-25	146.00	146.00	141.00	141.00	123.50	29
2023-05-24	146.00	146.00	136.14	141.50	123.94	738
2023-05-23	136.14	141.00	136.00	141.00	123.50	18
2023-05-22	140.00	147.00	138.08	147.00	128.75	10,777
2023-05-19	136.00	147.00	136.00	147.00	128.75	6,584
2023-05-18	141.00	141.00	141.00	141.00	123.50	0
2023-05-17	140.89	141.50	140.89	141.50	121.75	505
2023-05-16	146.00	146.00	136.55	138.50	119.16	5,680
2023-05-15	140.96	140.96	139.50	139.50	120.02	750
2023-05-12	145.00	147.00	137.26	147.00	126.48	2,393
2023-05-11	142.00	142.00	138.00	139.00	119.59	15,916
2023-05-10	139.00	141.71	133.00	136.00	117.01	25,465
2023-05-09	140.00	145.00	139.06	142.00	122.18	2,202
2023-05-05	140.00	141.71	138.00	139.00	119.59	46,315
2023-05-04	140.00	140.40	140.00	140.00	120.46	50,184
2023-05-03	144.00	144.00	140.74	142.00	122.18	13,242
2023-05-02	144.00	145.00	138.60	145.00	124.76	372
2023-04-28	140.04	142.00	140.00	142.00	122.18	11,118
2023-04-27	140.00	145.00	138.00	145.00	124.76	76,773
2023-04-26	136.00	141.00	136.00	141.00	121.32	524
2023-04-25	138.00	139.50	138.00	139.50	120.02	160
2023-04-24	144.00	144.00	140.00	140.00	120.46	4,753
2023-04-21	142.00	142.00	140.00	140.00	120.46	23,502
2023-04-20	137.00	145.00	137.00	141.50	121.75	965
2023-04-19	141.71	141.71	137.06	140.50	120.89	6,017
2023-04-18	145.00	145.00	140.50	140.50	120.89	29
2023-04-17	141.74	141.74	139.47	141.50	121.75	87,208
2023-04-14	140.00	141.90	136.00	138.00	118.73	47,730
2023-04-13	139.00	145.00	137.00	142.00	122.18	38,923
2023-04-12	139.50	139.50	139.50	139.50	120.02	0
2023-04-11	144.00	144.00	136.00	137.00	117.87	14,155
2023-04-06	141.45	141.45	139.00	139.00	119.59	176
2023-04-05	150.00	150.00	136.60	139.00	119.59	1,785
2023-04-04	150.00	150.00	135.00	140.50	120.89	26,592
2023-04-03	150.00	150.00	136.60	144.00	123.90	8,418
2023-03-31	138.68	142.00	135.00	138.50	119.16	13,424

← NewerPage 15 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.