Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	170.00	177.00	170.00	174.00	147.32	44,936
2022-07-14	153.00	159.78	151.50	155.00	131.24	54,990
2022-07-13	145.00	152.90	143.00	150.50	127.43	34,350
2022-07-12	142.00	144.00	141.00	143.00	121.08	25,326
2022-07-11	138.00	139.00	132.23	138.50	117.27	26,694
2022-07-08	134.75	137.00	133.50	133.50	113.03	5,174
2022-07-07	130.00	133.50	129.94	133.50	113.03	9,583
2022-07-06	130.00	132.00	127.00	131.50	111.34	14,610
2022-07-05	131.00	131.00	129.00	129.00	109.22	7,500
2022-07-04	129.00	131.50	129.00	131.50	111.34	752
2022-07-01	130.00	134.50	130.00	134.50	113.88	317
2022-06-30	128.00	134.70	128.00	133.50	113.03	214
2022-06-29	138.00	139.00	132.50	132.50	112.19	89
2022-06-28	130.00	139.00	130.00	134.50	113.88	14,289
2022-06-27	128.00	133.00	128.00	132.00	111.76	7,270
2022-06-24	128.00	139.00	123.48	130.50	110.49	20,254
2022-06-23	132.00	135.00	130.00	135.00	114.30	13,652
2022-06-22	139.00	142.00	135.50	135.50	114.73	13,371
2022-06-21	142.50	142.50	142.50	142.50	120.65	0
2022-06-20	146.90	146.90	144.50	144.50	122.35	1,361
2022-06-17	143.00	147.24	142.92	145.50	123.19	8,390
2022-06-16	143.00	143.07	139.48	143.00	121.08	8,277
2022-06-15	144.54	146.50	143.07	146.50	124.04	5,000
2022-06-14	144.00	149.50	144.00	146.50	124.04	3,116
2022-06-13	145.16	148.00	145.16	148.00	125.31	6,500
2022-06-10	146.50	146.50	146.50	146.50	124.04	0
2022-06-09	150.00	150.00	146.00	148.00	125.31	7,141
2022-06-08	150.00	150.00	148.00	148.00	125.31	9,000
2022-06-07	145.20	148.00	145.20	148.00	125.31	315
2022-06-06	150.00	150.00	147.50	147.50	124.89	13,416
2022-06-01	149.00	149.50	144.30	149.50	126.58	15,349
2022-05-31	147.80	148.00	146.00	148.00	125.31	1,745
2022-05-30	147.44	150.00	147.00	147.00	124.46	5,088
2022-05-27	143.00	146.50	142.04	146.50	124.04	3,654
2022-05-26	146.00	146.00	146.00	146.00	123.62	0
2022-05-25	142.00	146.00	142.00	146.00	123.62	4,547
2022-05-24	145.00	147.50	142.00	147.50	124.89	13,458
2022-05-23	150.00	155.00	144.50	149.50	126.58	27,710
2022-05-20	144.50	146.00	144.50	146.00	123.62	23,685
2022-05-19	146.00	146.00	146.00	146.00	123.62	0
2022-05-18	140.50	147.00	140.50	145.00	120.65	9,200
2022-05-17	149.00	150.00	140.00	145.50	121.07	19,074
2022-05-16	142.76	147.00	141.00	147.00	122.32	4,570
2022-05-13	150.50	150.50	141.00	147.00	122.32	80,332
2022-05-12	142.76	148.00	142.00	148.00	123.15	3,126
2022-05-11	145.06	147.50	145.06	147.50	122.73	974
2022-05-10	149.44	149.44	144.00	147.00	122.32	14,113
2022-05-09	150.00	157.00	144.00	147.00	122.32	17,776
2022-05-06	150.54	156.85	150.54	154.50	128.56	1,324
2022-05-05	156.85	156.85	154.50	154.50	128.56	192
2022-05-04	156.85	156.85	154.50	154.50	128.56	19
2022-05-03	155.40	155.40	154.50	154.50	128.56	5,206
2022-04-29	150.00	159.00	150.00	154.50	128.56	13,287
2022-04-28	154.50	154.50	149.92	154.00	128.14	5,107
2022-04-27	155.00	160.00	147.00	151.50	126.06	41,364
2022-04-26	154.00	156.06	152.50	152.50	126.89	16,330
2022-04-25	151.76	152.50	151.76	152.50	126.89	1,500
2022-04-22	154.00	154.00	152.50	152.50	126.89	2,050
2022-04-21	153.00	154.22	151.76	152.50	126.89	12,384
2022-04-20	153.00	153.00	150.00	152.50	126.89	2,994

← NewerPage 19 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.