Topps Tiles PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.200	39.200	37.900	38.000	37.965	220,410
2025-05-22	38.600	39.200	36.700	38.300	38.264	486,826
2025-05-21	38.100	38.900	36.600	38.500	38.464	776,000
2025-05-20	35.500	39.000	34.100	38.000	37.965	2,670,572
2025-05-19	34.000	34.500	33.100	33.800	33.769	223,315
2025-05-16	34.000	34.000	33.100	33.300	33.269	161,062
2025-05-15	33.100	34.000	33.100	33.100	33.069	51,129
2025-05-14	34.000	34.000	33.600	34.000	33.968	96,013
2025-05-13	34.000	34.000	33.600	34.000	33.968	162,063
2025-05-12	34.000	34.000	33.600	34.000	33.968	245,330
2025-05-09	34.100	34.300	33.400	33.800	33.769	239,624
2025-05-08	33.000	34.493	32.800	34.000	33.968	364,727
2025-05-07	33.300	33.600	32.100	33.600	33.569	453,071
2025-05-06	33.400	33.900	31.785	32.600	32.570	659,550
2025-05-02	31.800	32.100	31.300	31.700	31.671	60,171
2025-05-01	31.300	33.400	31.200	31.400	31.371	59,655
2025-04-30	31.300	33.300	31.000	31.300	31.271	317,042
2025-04-29	32.000	33.300	31.500	31.500	31.471	231,356
2025-04-28	32.200	32.700	31.465	32.500	32.470	110,101
2025-04-25	31.300	32.900	31.000	31.100	31.071	185,645
2025-04-24	33.600	33.600	31.200	31.500	31.471	324,762
2025-04-23	32.630	32.900	31.235	31.500	31.471	136,657
2025-04-22	32.900	33.000	31.100	33.000	32.969	37,234
2025-04-17	31.800	32.900	31.800	32.900	32.869	90,937
2025-04-16	31.700	32.500	31.000	32.500	32.470	119,245
2025-04-15	31.900	31.900	31.000	31.450	31.421	34,355
2025-04-14	31.100	31.900	30.630	31.000	30.971	176,401
2025-04-11	31.000	32.000	31.000	31.700	31.671	78,113
2025-04-10	31.000	31.900	31.000	31.350	31.321	71,834
2025-04-09	31.000	31.800	30.800	31.300	31.271	235,240
2025-04-08	31.000	31.900	31.000	31.000	30.971	132,954
2025-04-07	31.000	31.900	30.600	31.000	30.971	374,264
2025-04-04	33.000	33.000	31.000	31.000	30.971	677,885
2025-04-03	30.200	32.865	30.200	32.800	32.770	531,737
2025-04-02	32.300	34.000	30.600	31.700	31.671	828,849
2025-04-01	32.100	34.000	31.530	34.000	33.968	497,693
2025-03-31	33.000	34.200	31.200	33.000	32.969	538,893
2025-03-28	34.000	34.000	32.800	33.000	32.969	209,647
2025-03-27	33.400	34.000	31.400	33.900	33.868	557,285
2025-03-26	32.100	33.700	31.400	32.400	32.370	113,111
2025-03-25	32.000	32.400	31.400	32.300	32.270	86,018
2025-03-24	32.400	32.400	31.985	32.400	32.370	104,856
2025-03-21	32.100	33.500	31.520	32.000	31.970	1,188,711
2025-03-20	33.800	33.800	31.400	33.600	33.569	163,189
2025-03-19	32.900	32.900	32.000	32.900	32.869	82,114
2025-03-18	31.300	33.000	31.300	31.400	31.371	76,926
2025-03-17	32.000	33.400	32.000	32.000	31.970	47,304
2025-03-14	32.100	34.000	31.700	31.800	31.770	1,233,715
2025-03-13	32.000	33.000	31.400	32.800	32.770	215,799
2025-03-12	31.100	32.500	30.700	32.300	32.270	947,531
2025-03-11	30.000	31.000	29.000	31.000	30.971	2,946,191
2025-03-10	29.500	30.000	28.100	30.000	29.972	2,649,471
2025-03-07	30.000	30.000	29.000	29.100	29.073	336,335
2025-03-06	30.200	31.250	28.050	29.600	29.572	922,218
2025-03-05	31.100	31.900	30.500	30.750	30.721	324,338
2025-03-04	32.100	32.900	31.000	31.100	31.071	210,354
2025-03-03	32.800	33.400	32.000	32.200	32.170	105,950
2025-02-28	33.000	34.000	31.750	32.500	32.470	225,966
2025-02-27	33.010	34.000	33.000	33.500	33.469	135,357
2025-02-26	33.300	34.400	32.165	33.000	32.969	511,116

← NewerPage 7 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.