Topps Tiles PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	38.000	40.500	38.000	39.500	39.395	91,086
2022-07-14	40.400	40.400	39.000	39.250	39.145	12,184
2022-07-13	38.100	39.800	38.100	39.400	39.295	167,733
2022-07-12	41.000	41.000	38.100	40.000	39.893	655,880
2022-07-11	40.000	40.000	39.000	40.000	39.893	53,036
2022-07-08	40.000	40.000	38.200	38.200	38.098	161,388
2022-07-07	40.000	40.000	38.000	39.000	38.896	123,835
2022-07-06	40.900	40.900	39.600	39.900	39.794	1,199,164
2022-07-05	40.000	40.900	39.200	40.200	40.093	410,104
2022-07-04	39.100	39.900	38.816	39.000	38.896	338,285
2022-07-01	39.900	40.000	39.000	39.500	39.395	222,024
2022-06-30	41.000	42.000	38.100	39.000	38.896	966,877
2022-06-29	43.600	44.900	40.000	41.900	41.788	1,083,994
2022-06-28	46.900	47.000	40.000	45.000	44.880	9,612,680
2022-06-27	44.057	46.000	44.057	44.550	44.431	56,455
2022-06-24	45.000	45.000	43.000	44.900	44.780	50,982
2022-06-23	45.100	47.000	42.700	43.000	42.885	96,531
2022-06-22	45.000	47.900	45.000	45.000	44.880	7,253
2022-06-21	47.000	47.890	43.400	45.000	44.880	53,706
2022-06-20	47.000	50.000	47.000	48.000	47.872	46,314
2022-06-17	47.100	49.300	47.000	47.000	46.875	26,861
2022-06-16	47.100	51.000	47.000	49.300	49.168	58,128
2022-06-15	48.800	48.900	47.000	48.000	47.872	155,414
2022-06-14	48.600	50.800	48.100	49.000	48.869	34,645
2022-06-13	49.000	50.613	47.100	47.600	47.473	19,812
2022-06-10	50.000	51.718	47.000	50.000	49.867	138,131
2022-06-09	52.000	54.000	50.200	51.000	50.864	77,390
2022-06-08	52.200	54.600	51.600	52.000	51.851	74,435
2022-06-07	52.200	54.800	52.000	52.800	52.649	91,623
2022-06-06	51.000	54.800	51.000	53.000	52.848	513,988
2022-06-01	53.200	54.600	52.000	53.000	52.848	548,012
2022-05-31	51.000	54.800	51.000	51.000	50.854	20,140
2022-05-30	52.800	53.000	51.515	53.000	52.848	770,991
2022-05-27	53.000	55.000	51.200	52.000	51.851	124,294
2022-05-26	53.000	53.800	51.822	53.000	52.848	26,263
2022-05-25	52.000	54.000	50.848	53.000	52.848	122,154
2022-05-24	54.000	55.800	52.200	53.200	53.048	422,792
2022-05-23	53.800	55.000	51.798	52.000	51.851	147,960
2022-05-20	52.800	54.000	51.300	54.000	53.846	65,014
2022-05-19	52.800	54.000	51.000	52.400	52.250	33,362
2022-05-18	53.000	53.500	52.000	53.000	52.848	48,414
2022-05-17	53.000	53.800	51.200	53.000	52.848	25,660
2022-05-16	51.400	53.000	51.100	53.000	52.848	63,337
2022-05-13	53.800	54.000	51.000	51.400	51.253	23,845
2022-05-12	53.000	54.800	51.800	51.800	51.652	30,830
2022-05-11	53.800	56.000	51.200	53.800	53.646	237,896
2022-05-10	56.000	56.000	52.544	56.000	55.840	50,835
2022-05-09	55.000	55.000	51.362	55.000	54.843	95,256
2022-05-06	53.000	55.600	51.528	52.000	51.851	146,217
2022-05-05	56.000	57.800	54.300	56.000	55.840	11,829
2022-05-04	54.200	58.000	54.200	57.600	57.435	77,318
2022-05-03	55.000	57.800	54.674	55.000	54.843	58,125
2022-04-29	56.000	57.800	55.400	56.000	55.840	51,537
2022-04-28	56.000	57.800	54.824	56.000	55.840	40,420
2022-04-27	58.000	58.000	56.000	56.000	55.840	80,489
2022-04-26	54.313	58.200	54.313	56.100	55.940	30,811
2022-04-25	57.400	57.400	53.600	53.800	53.646	22,059
2022-04-22	57.400	57.400	53.200	55.200	55.042	33,531
2022-04-21	53.000	56.600	53.000	53.000	52.848	48,352
2022-04-20	56.000	56.800	54.000	54.000	53.846	88,918

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0100 GBP
2025-12-18	0.0210 GBP
2025-06-05	0.0080 GBP
2024-12-19	0.0120 GBP
2024-06-06	0.0120 GBP
2023-12-21	0.0240 GBP
2023-06-08	0.0120 GBP
2022-12-22	0.0260 GBP
2022-06-09	0.0100 GBP
2021-12-23	0.0310 GBP
2019-12-19	0.0230 GBP
2019-06-06	0.0110 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.