Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	138.68	142.00	135.00	138.50	119.16	13,424
2023-03-30	150.00	150.00	140.80	145.00	124.76	29,951
2023-03-29	138.51	141.44	138.51	140.00	120.46	39,207
2023-03-28	140.00	144.00	138.79	144.00	123.90	238,257
2023-03-27	139.12	141.50	134.00	141.50	121.75	3,374
2023-03-24	144.00	144.00	138.00	144.00	123.90	32,454
2023-03-23	144.00	144.00	139.00	139.00	119.59	5,587
2023-03-22	137.00	144.48	136.66	144.00	123.90	19,509
2023-03-21	138.00	144.00	138.00	144.00	123.90	4,168
2023-03-20	144.00	145.00	136.24	145.00	124.76	35,160
2023-03-17	148.00	148.50	139.00	145.00	124.76	21,688
2023-03-16	146.00	150.00	141.00	146.00	125.62	6,965
2023-03-15	141.00	146.00	131.90	144.00	123.90	51,874
2023-03-14	157.00	157.00	142.06	146.50	126.05	38,999
2023-03-13	145.00	150.00	143.00	144.00	123.90	23,734
2023-03-10	150.40	158.00	145.00	150.50	129.49	2,070
2023-03-09	145.00	157.00	145.00	151.50	130.35	21,264
2023-03-08	158.00	158.00	147.04	158.00	135.94	2,071
2023-03-07	157.00	157.00	145.00	151.50	130.35	11,273
2023-03-06	148.19	151.00	148.19	151.00	129.92	2,616
2023-03-03	152.84	152.84	148.06	151.50	130.35	3,281
2023-03-02	154.00	154.00	152.00	152.00	130.78	174
2023-03-01	153.64	153.64	151.50	151.50	130.35	275
2023-02-28	155.00	155.00	155.00	155.00	133.36	98
2023-02-27	154.00	155.00	150.04	155.00	133.36	342
2023-02-24	147.00	152.50	145.00	152.50	131.21	17,931
2023-02-23	151.51	153.00	151.51	153.00	131.64	400
2023-02-22	151.00	155.50	151.00	155.50	133.79	1,532
2023-02-21	152.74	152.74	151.00	151.00	129.92	10,000
2023-02-20	148.00	155.00	148.00	155.00	133.36	2,010
2023-02-17	160.00	160.00	148.00	151.00	129.92	6,609
2023-02-16	152.11	160.00	152.11	155.50	133.79	230
2023-02-15	150.00	159.46	150.00	156.00	134.22	1,439
2023-02-14	157.00	157.00	152.11	157.00	135.08	2,640
2023-02-13	152.00	155.00	152.00	153.00	131.64	31,994
2023-02-10	154.94	154.94	151.40	153.50	132.07	10,824
2023-02-09	156.00	157.61	150.00	154.50	132.93	47,265
2023-02-08	155.00	157.00	152.24	157.00	135.08	10,776
2023-02-07	165.00	165.00	155.00	157.50	135.51	4,869
2023-02-06	150.90	158.50	150.90	158.50	136.37	27,398
2023-02-03	162.00	162.00	156.50	156.50	134.65	2
2023-02-02	158.00	165.00	154.00	157.00	135.08	16,593
2023-02-01	165.00	165.00	152.11	165.00	141.96	1,219
2023-01-31	159.00	159.00	157.00	157.00	135.08	403
2023-01-30	149.00	158.50	149.00	158.50	136.37	37,479
2023-01-27	152.00	162.00	152.00	157.00	135.08	5,470
2023-01-26	157.00	157.00	157.00	157.00	135.08	0
2023-01-25	162.00	162.00	157.00	157.00	135.08	35
2023-01-24	157.50	157.50	157.50	157.50	135.51	0
2023-01-23	159.00	159.00	151.00	157.50	135.51	51,342
2023-01-20	152.08	155.50	152.08	155.50	133.79	41
2023-01-19	159.00	159.00	155.50	155.50	133.79	2,515
2023-01-18	156.00	159.00	155.00	159.00	136.80	23,263
2023-01-17	152.50	160.00	152.50	152.50	131.21	43,339
2023-01-16	150.00	154.50	150.00	154.50	132.93	581
2023-01-13	159.00	159.00	152.20	154.50	132.93	6,750
2023-01-12	160.00	160.00	152.11	160.00	137.66	3,006
2023-01-11	160.00	160.00	156.00	156.00	134.22	87
2023-01-10	160.00	160.00	152.11	160.00	137.66	3,130
2023-01-09	160.00	160.00	152.11	157.50	135.51	5,302

← NewerPage 16 of 22 · 1,262 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.