Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	152.50	152.50	152.50	152.50	126.89	17,500
2022-04-14	150.00	152.75	150.00	150.00	124.81	9,819
2022-04-13	153.44	156.05	152.50	152.50	126.89	12,749
2022-04-12	152.75	153.44	152.50	152.50	126.89	5,000
2022-04-11	150.00	153.50	150.00	152.50	126.89	2,684
2022-04-08	154.00	154.00	148.00	151.50	126.06	40,794
2022-04-07	151.25	159.00	150.00	151.50	126.06	11,840
2022-04-06	156.30	156.50	155.90	156.50	130.22	6,764
2022-04-05	153.00	154.50	153.00	154.50	128.56	1,000
2022-04-04	153.00	158.80	153.00	156.50	130.22	18,043
2022-04-01	156.00	156.00	154.50	154.50	128.56	6,471
2022-03-31	153.00	155.00	150.00	152.50	126.89	40,957
2022-03-30	153.50	162.00	153.50	157.50	131.05	3,764
2022-03-29	155.76	157.50	155.00	157.50	131.05	7,000
2022-03-28	158.50	161.00	158.00	158.50	131.89	25,149
2022-03-25	160.50	163.50	160.00	160.00	133.14	21,647
2022-03-24	162.33	164.50	159.55	161.50	134.38	21,022
2022-03-23	158.00	164.50	158.00	161.50	134.38	6,067
2022-03-22	160.55	164.50	160.55	162.00	134.80	7,001
2022-03-21	163.70	163.70	161.50	161.50	134.38	10,000
2022-03-18	164.50	165.00	158.50	160.50	133.55	127,034
2022-03-17	170.00	170.00	158.00	161.50	134.38	22,289
2022-03-16	141.00	165.00	141.00	162.50	135.22	140,090
2022-03-15	137.00	139.50	137.00	139.50	116.08	3,064
2022-03-14	139.10	139.50	137.00	139.50	116.08	3,551
2022-03-11	136.00	137.99	133.50	137.50	114.41	18,563
2022-03-10	134.06	137.50	134.06	137.50	114.41	6,495
2022-03-09	132.50	142.00	132.50	137.50	114.41	26,318
2022-03-08	131.00	137.00	131.00	137.00	114.00	31,516
2022-03-07	132.50	136.75	130.05	136.75	113.79	26,839
2022-03-04	138.00	140.00	132.00	137.00	114.00	64,951
2022-03-03	145.00	151.50	142.00	147.00	122.32	9,707
2022-03-02	148.00	148.00	142.10	147.00	122.32	313
2022-03-01	140.00	145.50	139.65	145.50	121.07	10,606
2022-02-28	142.00	152.50	142.00	146.25	121.69	8,535
2022-02-25	146.00	146.00	145.00	145.00	120.65	3,000
2022-02-24	148.00	158.50	146.00	152.50	126.89	32,680
2022-02-23	151.84	151.84	151.00	151.00	125.65	3,635
2022-02-22	148.50	151.75	146.13	151.75	126.27	16,408
2022-02-21	148.00	155.98	146.00	150.50	125.23	42,695
2022-02-18	154.44	155.00	150.00	155.00	128.97	2,068
2022-02-17	150.00	154.75	150.00	154.75	128.77	2,192
2022-02-16	156.40	160.00	155.00	155.00	128.97	64
2022-02-15	153.00	156.50	153.00	156.50	130.22	18,864
2022-02-14	157.00	159.24	153.00	154.50	128.56	11,760
2022-02-11	157.00	165.00	157.00	161.00	133.97	4,309
2022-02-10	159.34	159.34	158.50	158.50	131.89	1,581
2022-02-09	160.00	161.75	158.50	161.75	134.59	153,902
2022-02-08	159.50	165.00	157.00	161.00	133.97	9,262
2022-02-07	162.00	162.00	157.00	161.00	133.97	16,861
2022-02-04	159.50	170.50	158.00	164.00	136.46	10,686
2022-02-03	163.74	163.74	158.50	158.50	131.89	7,222
2022-02-02	160.00	164.00	158.00	164.00	136.46	11,367
2022-02-01	158.58	162.00	158.58	162.00	134.80	3,236
2022-01-31	157.00	161.00	157.00	161.00	133.97	3,951
2022-01-28	165.00	165.00	157.00	157.00	130.64	28,024
2022-01-27	155.50	162.50	155.50	160.00	133.14	4
2022-01-26	160.00	162.50	155.50	162.50	135.22	185,745
2022-01-25	158.00	160.87	156.00	159.75	132.93	78,856
2022-01-24	155.50	164.50	155.50	161.00	133.97	13,172

← NewerPage 20 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.