Town Centre Securities PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 152.00 | 156.00 | 151.00 | 156.00 | 134.22 | 4,199 |
| 2023-01-05 | 147.67 | 160.00 | 142.00 | 153.50 | 132.07 | 16,575 |
| 2023-01-04 | 151.88 | 151.88 | 147.00 | 149.00 | 128.20 | 12,278 |
| 2023-01-03 | 150.00 | 151.90 | 147.52 | 151.50 | 130.35 | 12,150 |
| 2022-12-30 | 146.20 | 150.00 | 146.20 | 150.00 | 129.06 | 4,143 |
| 2022-12-29 | 156.00 | 156.00 | 152.00 | 156.00 | 134.22 | 21,836 |
| 2022-12-28 | 160.00 | 160.00 | 156.00 | 156.00 | 134.22 | 779 |
| 2022-12-23 | 155.00 | 155.00 | 155.00 | 155.00 | 133.36 | 87 |
| 2022-12-22 | 145.15 | 153.00 | 145.15 | 153.00 | 131.64 | 191 |
| 2022-12-21 | 150.00 | 151.00 | 146.00 | 151.00 | 129.92 | 3,038 |
| 2022-12-20 | 146.00 | 150.00 | 142.00 | 150.00 | 129.06 | 73,428 |
| 2022-12-19 | 148.00 | 151.22 | 146.00 | 146.00 | 125.62 | 25,243 |
| 2022-12-16 | 150.00 | 164.00 | 146.00 | 148.50 | 127.77 | 19,417 |
| 2022-12-15 | 155.00 | 155.00 | 151.00 | 154.00 | 132.50 | 27,391 |
| 2022-12-14 | 162.00 | 162.00 | 153.00 | 160.00 | 137.66 | 29,939 |
| 2022-12-13 | 164.00 | 166.00 | 164.00 | 164.00 | 141.10 | 788 |
| 2022-12-12 | 158.00 | 161.00 | 158.00 | 160.00 | 137.66 | 12,678 |
| 2022-12-09 | 168.00 | 168.00 | 158.00 | 164.00 | 141.10 | 11,493 |
| 2022-12-08 | 157.00 | 157.00 | 156.50 | 156.50 | 134.65 | 10,000 |
| 2022-12-07 | 157.00 | 168.00 | 157.00 | 157.00 | 132.93 | 10,272 |
| 2022-12-06 | 160.00 | 160.00 | 155.00 | 157.00 | 132.93 | 17,675 |
| 2022-12-05 | 170.00 | 170.00 | 152.00 | 157.50 | 133.35 | 7 |
| 2022-12-02 | 161.00 | 162.00 | 152.00 | 156.00 | 132.08 | 55,165 |
| 2022-12-01 | 162.00 | 165.00 | 162.00 | 163.50 | 138.43 | 23,209 |
| 2022-11-30 | 163.00 | 178.00 | 163.00 | 164.00 | 138.86 | 1,356 |
| 2022-11-29 | 166.00 | 170.50 | 166.00 | 170.50 | 144.36 | 293 |
| 2022-11-28 | 163.00 | 164.00 | 163.00 | 164.00 | 138.86 | 12,158 |
| 2022-11-25 | 165.00 | 165.00 | 162.00 | 163.50 | 138.43 | 3,757 |
| 2022-11-24 | 168.00 | 168.00 | 165.00 | 168.00 | 142.24 | 8,289 |
| 2022-11-23 | 172.00 | 172.00 | 164.00 | 164.00 | 138.86 | 88,327 |
| 2022-11-22 | 164.64 | 167.00 | 164.00 | 167.00 | 141.40 | 1,540 |
| 2022-11-21 | 163.00 | 170.00 | 163.00 | 170.00 | 143.94 | 8,273 |
| 2022-11-18 | 165.00 | 169.00 | 160.00 | 169.00 | 143.09 | 3,151 |
| 2022-11-17 | 165.25 | 167.00 | 161.50 | 167.00 | 141.40 | 3,368 |
| 2022-11-16 | 161.50 | 163.00 | 161.50 | 163.00 | 138.01 | 5,333 |
| 2022-11-15 | 162.95 | 174.00 | 160.00 | 167.50 | 141.82 | 3,925 |
| 2022-11-14 | 162.00 | 163.00 | 162.00 | 162.00 | 137.16 | 22,240 |
| 2022-11-11 | 160.00 | 161.50 | 158.60 | 161.50 | 136.74 | 6,934 |
| 2022-11-10 | 166.00 | 166.00 | 157.40 | 161.00 | 136.32 | 11,025 |
| 2022-11-09 | 157.60 | 161.50 | 157.60 | 161.50 | 136.74 | 26,051 |
| 2022-11-08 | 157.00 | 157.00 | 155.00 | 156.00 | 132.08 | 6,662 |
| 2022-11-07 | 155.00 | 157.00 | 152.34 | 156.50 | 132.51 | 43,776 |
| 2022-11-04 | 157.00 | 157.00 | 157.00 | 157.00 | 132.93 | 0 |
| 2022-11-03 | 155.00 | 158.00 | 150.00 | 155.00 | 131.24 | 15,249 |
| 2022-11-02 | 151.00 | 151.00 | 151.00 | 151.00 | 127.85 | 277 |
| 2022-11-01 | 152.50 | 152.50 | 152.50 | 152.50 | 129.12 | 9,386 |
| 2022-10-31 | 150.00 | 163.00 | 148.00 | 156.50 | 132.51 | 11,662 |
| 2022-10-28 | 148.00 | 151.00 | 145.71 | 151.00 | 127.85 | 22,482 |
| 2022-10-27 | 152.50 | 152.50 | 152.50 | 152.50 | 129.12 | 995 |
| 2022-10-26 | 155.00 | 155.00 | 155.00 | 155.00 | 131.24 | 23 |
| 2022-10-25 | 156.00 | 156.00 | 152.00 | 152.00 | 128.70 | 352 |
| 2022-10-24 | 149.00 | 155.50 | 149.00 | 155.50 | 131.66 | 3,284 |
| 2022-10-21 | 155.50 | 155.50 | 155.50 | 155.50 | 131.66 | 0 |
| 2022-10-20 | 163.00 | 163.00 | 155.50 | 155.50 | 131.66 | 3 |
| 2022-10-19 | 149.00 | 151.50 | 148.00 | 151.50 | 128.27 | 4,747 |
| 2022-10-18 | 150.00 | 156.00 | 150.00 | 156.00 | 132.08 | 142 |
| 2022-10-17 | 151.00 | 152.00 | 151.00 | 152.00 | 128.70 | 7,515 |
| 2022-10-14 | 150.00 | 157.50 | 150.00 | 157.50 | 133.35 | 40,192 |
| 2022-10-13 | 145.30 | 152.50 | 145.30 | 152.50 | 129.12 | 1,459 |
| 2022-10-12 | 150.00 | 150.50 | 144.00 | 150.50 | 127.43 | 61,178 |
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.