Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	157.50	157.50	157.50	157.50	133.35	0
2022-10-10	156.00	157.00	150.00	157.00	132.93	33,786
2022-10-07	156.00	160.00	156.00	160.00	135.47	9,153
2022-10-06	156.00	156.00	152.00	155.50	131.66	3,066
2022-10-05	156.00	160.58	152.00	158.00	133.78	51,935
2022-10-04	154.50	154.50	154.50	154.50	130.81	0
2022-10-03	152.00	152.00	152.00	152.00	128.70	0
2022-09-30	149.12	151.50	149.12	151.50	128.27	10,284
2022-09-29	149.80	151.00	149.80	151.00	127.85	8,000
2022-09-28	160.00	160.00	152.55	154.50	130.81	13,378
2022-09-27	160.00	164.50	160.00	164.50	139.28	696
2022-09-26	160.00	166.00	160.00	164.50	139.28	21,102
2022-09-23	163.32	165.00	163.32	165.00	139.70	997
2022-09-22	161.00	165.00	161.00	165.00	139.70	700
2022-09-21	165.00	165.00	164.00	164.00	138.86	15
2022-09-20	167.00	170.00	160.00	163.00	138.01	6,150
2022-09-16	165.50	167.12	165.00	165.00	139.70	10,200
2022-09-15	167.00	167.00	167.00	167.00	141.40	0
2022-09-14	165.00	165.00	165.00	165.00	139.70	1,800
2022-09-13	161.00	165.50	161.00	165.50	140.13	9,103
2022-09-12	161.00	166.50	161.00	166.50	140.97	5,538
2022-09-09	165.00	165.00	165.00	165.00	139.70	0
2022-09-08	161.00	170.00	161.00	165.00	139.70	34,461
2022-09-07	162.74	165.00	161.00	165.00	139.70	6,759
2022-09-06	165.00	165.00	165.00	165.00	139.70	0
2022-09-05	161.00	166.00	161.00	165.00	139.70	326
2022-09-02	162.00	165.00	160.00	161.50	136.74	46,452
2022-09-01	165.00	170.50	160.00	162.00	137.16	82,681
2022-08-31	168.55	171.50	165.00	171.50	145.21	16,445
2022-08-30	170.76	175.00	170.76	171.50	145.21	4,995
2022-08-26	175.00	175.00	170.76	173.50	146.90	3,601
2022-08-25	168.07	174.50	168.07	174.50	147.75	5,696
2022-08-24	169.00	175.00	169.00	175.00	148.17	16,168
2022-08-23	169.00	174.50	169.00	174.50	147.75	86
2022-08-22	174.50	174.50	174.50	174.50	147.75	0
2022-08-19	174.00	178.50	174.00	178.50	151.13	98
2022-08-18	178.00	178.00	178.00	178.00	150.71	2
2022-08-17	176.55	176.55	172.50	172.50	146.05	25,044
2022-08-16	171.00	179.50	169.00	173.00	146.48	3,859
2022-08-15	176.40	176.40	176.00	176.00	149.02	253
2022-08-12	171.00	180.00	169.75	175.50	148.59	11,199
2022-08-11	175.50	175.50	175.50	175.50	148.59	0
2022-08-10	180.44	180.44	175.50	175.50	148.59	966
2022-08-09	175.50	175.50	175.50	175.50	148.59	0
2022-08-08	170.00	175.50	170.00	175.50	148.59	1,338
2022-08-05	173.55	177.00	173.55	177.00	149.86	3,466
2022-08-04	182.00	182.40	171.00	177.00	149.86	4,665
2022-08-03	171.00	182.00	171.00	177.00	149.86	3,754
2022-08-02	182.00	182.00	173.55	176.00	149.02	1,076
2022-08-01	168.00	181.00	167.00	174.50	147.75	12,515
2022-07-29	176.25	182.00	176.00	176.00	149.02	1,157
2022-07-28	175.95	176.25	175.95	176.00	149.02	1,171
2022-07-27	175.40	180.00	175.40	176.00	149.02	8,700
2022-07-26	174.30	175.00	174.30	175.00	148.17	1,830
2022-07-25	177.00	179.00	171.00	175.00	148.17	11,363
2022-07-22	178.00	182.00	173.83	177.00	149.86	18,752
2022-07-21	171.50	175.00	171.50	173.50	146.90	10,214
2022-07-20	170.65	176.90	170.65	173.50	146.90	3,937
2022-07-19	168.00	177.00	168.00	171.00	144.78	13,021
2022-07-18	169.00	172.00	166.06	167.50	141.82	11,907

← NewerPage 18 of 22 · 1,269 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.