Town Centre Securities PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	158.00	158.20	155.50	157.50	131.05	100,819
2022-01-20	160.00	160.00	155.50	159.25	132.51	52,660
2022-01-19	157.50	160.70	157.50	157.50	131.05	13,197
2022-01-18	160.00	160.70	158.00	159.00	132.30	12,049
2022-01-17	159.00	163.00	158.25	160.50	133.55	166,156
2022-01-14	158.35	160.84	158.35	160.00	133.14	45,056
2022-01-13	160.00	162.50	156.25	162.50	135.22	4,988
2022-01-12	158.21	160.00	155.00	155.00	128.97	26,636
2022-01-11	163.00	163.00	150.00	163.00	135.63	407,536
2022-01-10	155.00	162.00	154.91	157.50	131.05	37,835
2022-01-07	150.00	152.99	143.50	149.50	124.40	43,385
2022-01-06	137.00	147.50	137.00	147.50	122.73	110,826
2022-01-05	137.00	141.00	137.00	140.25	116.70	11,916
2022-01-04	137.00	143.00	134.50	140.00	116.49	14,167
2021-12-31	137.00	139.75	137.00	139.75	116.29	21,842
2021-12-30	137.00	140.00	132.00	138.50	115.25	8,373
2021-12-29	139.72	139.72	134.50	136.50	112.12	12,418
2021-12-24	139.80	139.80	136.00	136.00	111.71	5,500
2021-12-23	137.00	139.25	135.55	139.25	114.38	18,931
2021-12-22	130.50	131.00	130.50	131.00	107.61	634
2021-12-21	135.15	135.15	135.00	135.00	110.89	2,121
2021-12-20	140.00	140.00	135.00	135.00	110.89	1,766
2021-12-17	135.00	135.00	135.00	135.00	110.89	31,310
2021-12-16	130.50	135.00	130.50	135.00	110.89	13,602
2021-12-15	137.00	137.00	135.00	135.00	110.89	5,296
2021-12-14	130.50	135.25	130.50	135.25	111.10	24,458
2021-12-13	131.00	137.00	131.00	133.50	109.66	2,327
2021-12-10	135.50	135.50	134.00	134.00	110.07	21,110
2021-12-09	131.00	138.00	131.00	131.00	107.61	148,041
2021-12-08	134.00	137.00	134.00	134.00	110.07	147,423
2021-12-07	136.84	138.00	130.50	134.00	110.07	41,838
2021-12-06	130.00	134.25	130.00	134.00	110.07	11,931
2021-12-03	134.00	134.00	134.00	134.00	110.07	10,298
2021-12-02	130.50	133.00	130.00	131.50	108.02	14,539
2021-12-01	128.06	133.00	128.06	133.00	109.25	15,000
2021-11-30	125.50	136.00	125.50	129.75	106.58	45,657
2021-11-29	129.50	135.37	128.10	130.00	106.79	16,670
2021-11-26	132.50	137.00	130.00	132.25	108.63	15,768
2021-11-25	133.50	139.00	132.33	138.50	113.77	36,303
2021-11-24	134.05	142.06	134.05	137.75	113.15	7,282
2021-11-23	136.00	136.49	131.00	134.50	110.48	7,481
2021-11-22	134.50	138.25	128.07	138.25	113.56	58,201
2021-11-19	127.57	134.50	127.57	131.25	107.81	10,044
2021-11-18	122.50	133.42	122.00	128.50	105.55	4,100
2021-11-17	128.50	134.00	122.50	131.25	107.81	56,877
2021-11-16	125.00	134.50	125.00	129.75	106.58	4,687
2021-11-15	134.50	134.50	128.50	128.50	105.55	5,672
2021-11-12	128.00	132.00	128.00	130.00	106.79	19,972
2021-11-11	130.50	130.50	128.50	128.50	105.55	2,284
2021-11-10	131.50	135.00	122.00	128.50	105.55	26,380
2021-11-09	120.00	128.50	120.00	120.00	98.571	3,893
2021-11-08	123.88	123.88	123.00	123.00	101.04	3,000
2021-11-05	127.76	129.50	125.00	125.00	102.68	30,583
2021-11-04	125.00	130.00	125.00	127.50	104.73	3,948
2021-11-03	122.00	131.25	122.00	125.00	102.68	15,636
2021-11-02	127.50	130.00	120.50	125.50	103.09	63,870
2021-11-01	123.00	128.00	123.00	128.00	105.14	1,231
2021-10-29	119.50	124.90	119.47	123.00	101.04	3,000
2021-10-28	120.00	127.50	119.50	123.00	101.04	41,573
2021-10-27	120.00	120.00	120.00	120.00	98.571	556

← NewerPage 21 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.