Topps Tiles PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	34.300	34.900	33.000	33.400	33.369	414,058
2025-02-24	34.500	35.900	34.300	34.500	34.468	98,869
2025-02-21	35.000	35.700	34.200	35.000	34.967	153,077
2025-02-20	36.500	36.500	34.300	35.500	35.467	306,592
2025-02-19	35.400	36.500	35.100	36.000	35.967	71,220
2025-02-18	34.600	36.500	33.000	36.000	35.967	375,627
2025-02-17	36.000	37.100	35.000	35.000	34.967	157,505
2025-02-14	35.100	36.900	35.000	35.000	34.967	91,510
2025-02-13	35.000	36.900	35.000	36.000	35.967	83,821
2025-02-12	35.600	37.900	35.000	35.000	34.967	81,743
2025-02-11	37.900	37.900	35.700	36.600	36.566	6,756
2025-02-10	37.800	38.000	35.690	36.800	36.766	92,865
2025-02-07	35.700	38.000	35.700	36.850	36.816	123,649
2025-02-06	37.400	38.000	35.400	35.400	35.367	180,952
2025-02-05	37.400	37.400	35.700	36.400	36.366	84,606
2025-02-04	37.400	37.400	35.700	36.600	36.566	22,282
2025-02-03	37.500	37.500	35.700	36.000	35.967	211,397
2025-01-31	37.400	37.500	35.700	37.500	37.465	172,983
2025-01-30	36.000	37.400	36.000	37.000	36.966	240,359
2025-01-29	36.790	37.300	36.400	36.850	36.816	40,468
2025-01-28	37.000	37.300	35.400	37.000	36.966	197,320
2025-01-27	37.000	37.400	35.400	37.400	37.365	81,285
2025-01-24	37.000	37.000	35.300	37.000	36.966	130,617
2025-01-23	36.000	37.000	34.800	36.050	36.016	60,398
2025-01-22	35.000	36.000	34.100	35.200	35.167	283,396
2025-01-21	34.900	35.000	34.100	34.750	34.718	203,830
2025-01-20	35.000	35.000	34.370	35.000	34.967	118,241
2025-01-17	35.000	35.000	34.200	35.000	34.967	416,736
2025-01-16	35.000	35.000	34.400	35.000	34.967	216,788
2025-01-15	35.400	36.500	34.321	34.700	34.668	458,055
2025-01-14	36.200	36.500	35.265	35.600	35.567	53,598
2025-01-13	37.000	37.000	35.500	36.200	36.166	375,952
2025-01-10	37.000	38.900	37.000	37.000	36.966	556,044
2025-01-09	37.600	38.900	37.000	37.700	37.665	654,857
2025-01-08	39.900	40.200	37.800	37.800	37.765	736,659
2025-01-07	37.200	38.900	37.200	37.200	37.165	70,817
2025-01-06	39.900	40.000	37.200	37.500	37.465	410,165
2025-01-03	38.100	39.900	38.100	38.100	38.065	69,584
2025-01-02	38.100	40.900	38.000	38.000	37.965	97,536
2024-12-31	40.900	40.900	38.000	38.000	37.965	18,907
2024-12-30	38.900	40.900	38.000	39.500	39.463	49,666
2024-12-27	41.000	41.000	38.100	38.800	38.764	114,182
2024-12-24	40.000	41.000	38.000	40.000	39.963	13,023
2024-12-23	40.000	40.400	38.100	40.400	40.362	148,645
2024-12-20	39.000	40.000	38.100	38.300	38.264	109,518
2024-12-19	39.000	39.850	38.100	39.000	38.964	124,405
2024-12-18	39.900	41.000	39.300	39.600	39.551	184,055
2024-12-17	41.000	41.300	39.300	39.500	39.451	417,418
2024-12-16	39.500	41.500	39.500	40.000	39.951	80,469
2024-12-13	41.000	41.500	39.100	40.000	39.951	84,937
2024-12-12	41.000	41.000	39.100	41.000	40.949	37,821
2024-12-11	41.000	41.000	39.950	41.000	40.949	204,297
2024-12-10	40.000	41.000	39.500	41.000	40.949	159,405
2024-12-09	39.900	40.200	39.200	40.000	39.951	307,533
2024-12-06	39.800	40.000	39.000	39.800	39.751	136,365
2024-12-05	39.900	40.100	39.357	39.500	39.451	125,595
2024-12-04	40.000	40.090	39.600	40.000	39.951	134,763
2024-12-03	39.100	41.192	39.054	39.900	39.851	609,027
2024-12-02	40.000	40.700	39.000	40.200	40.150	273,540
2024-11-29	39.500	40.000	38.100	40.000	39.951	268,695

← NewerPage 8 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.