Topps Tiles PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	62.000	64.000	62.000	62.000	61.823	115,314
2022-01-20	62.200	63.600	61.858	62.300	62.122	50,376
2022-01-19	62.000	65.600	61.000	61.000	60.826	108,557
2022-01-18	63.000	65.800	62.400	62.400	62.222	53,152
2022-01-17	63.800	66.400	63.000	63.600	63.418	46,808
2022-01-14	63.200	64.800	62.000	62.400	62.222	37,770
2022-01-13	64.800	65.547	63.927	64.200	64.016	247,286
2022-01-12	64.000	64.800	60.448	63.600	63.418	161,564
2022-01-11	64.200	67.600	63.992	64.000	63.817	77,515
2022-01-10	65.400	67.400	63.000	63.000	62.820	128,041
2022-01-07	65.130	67.000	65.130	66.300	66.110	20,491
2022-01-06	65.000	67.400	64.714	65.000	64.814	14,817
2022-01-05	66.000	67.600	65.000	65.000	64.814	62,531
2022-01-04	65.000	67.600	64.974	66.100	65.911	154,193
2021-12-31	65.000	67.400	63.000	65.000	64.814	63,688
2021-12-30	64.600	67.800	64.600	67.600	67.407	42,739
2021-12-29	64.800	67.800	64.200	64.600	64.415	82,028
2021-12-24	64.200	67.400	64.200	65.000	64.814	32,726
2021-12-23	65.200	67.600	63.517	64.200	64.016	510,322
2021-12-22	67.400	69.384	65.500	67.600	67.376	700,174
2021-12-21	68.400	68.600	66.000	66.000	65.781	195,202
2021-12-20	68.400	68.940	66.642	66.800	66.578	225,786
2021-12-17	67.000	68.488	66.200	67.800	67.575	242,266
2021-12-16	68.000	68.368	65.200	67.800	67.575	85,067
2021-12-15	65.200	68.600	64.578	68.000	67.774	59,625
2021-12-14	64.800	68.600	64.600	66.000	65.781	272,548
2021-12-13	67.200	69.800	65.198	67.000	66.778	334,414
2021-12-10	67.000	69.400	67.000	67.000	66.778	406,108
2021-12-09	66.200	67.400	65.800	67.400	67.176	71,140
2021-12-08	65.400	66.648	65.200	66.400	66.180	105,801
2021-12-07	66.400	66.400	64.085	65.800	65.582	575,357
2021-12-06	64.800	65.000	63.200	65.000	64.784	105,814
2021-12-03	64.800	65.000	63.271	64.800	64.585	38,148
2021-12-02	62.000	64.063	61.800	63.400	63.190	182,706
2021-12-01	60.800	64.575	60.200	63.500	63.289	407,580
2021-11-30	63.800	64.168	58.000	60.600	60.399	330,040
2021-11-29	61.200	62.800	60.600	62.600	62.392	183,146
2021-11-26	60.000	63.000	58.000	63.000	62.791	477,890
2021-11-25	60.200	63.000	60.000	62.800	62.592	273,460
2021-11-24	61.400	62.080	60.000	60.000	59.801	70,423
2021-11-23	63.000	64.800	60.400	61.000	60.798	299,491
2021-11-22	61.400	64.111	61.400	63.000	62.791	79,128
2021-11-19	63.400	64.000	61.200	61.600	61.396	42,591
2021-11-18	62.000	63.220	61.200	62.000	61.794	17,792
2021-11-17	62.400	63.400	60.200	63.400	63.190	166,632
2021-11-16	61.800	63.214	61.300	62.600	62.392	268,444
2021-11-15	62.800	62.800	60.200	61.500	61.296	29,763
2021-11-12	62.800	63.400	60.400	63.400	63.190	398,817
2021-11-11	62.800	63.000	60.200	62.200	61.994	219,950
2021-11-10	62.800	64.800	60.612	61.800	61.595	39,484
2021-11-09	60.800	63.920	59.982	61.900	61.695	589,185
2021-11-08	60.200	64.800	59.400	59.400	59.203	155,021
2021-11-05	61.200	65.800	60.600	61.200	60.997	87,454
2021-11-04	63.800	64.800	61.000	63.000	62.791	132,166
2021-11-03	63.000	67.000	63.000	64.200	63.987	17,344
2021-11-02	64.000	65.400	63.000	64.000	63.788	764,974
2021-11-01	65.600	72.000	63.000	64.000	63.788	174,782
2021-10-29	63.000	64.600	63.000	63.000	62.791	5,768
2021-10-28	64.000	65.200	63.200	65.000	64.784	158,190
2021-10-27	63.000	65.000	61.600	65.000	64.784	256,599

← NewerPage 21 of 22 · 1,269 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.