TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 15.350 | 15.700 | 15.350 | 15.700 | 15.700 | 25,963 |
| 2025-11-10 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 309,989 |
| 2025-11-07 | 15.015 | 15.500 | 15.015 | 15.250 | 15.250 | 3,880 |
| 2025-11-06 | 14.500 | 15.250 | 14.500 | 15.000 | 15.000 | 34,347 |
| 2025-11-05 | 14.900 | 14.900 | 13.620 | 14.500 | 14.500 | 1,847,239 |
| 2025-11-04 | 14.250 | 14.500 | 14.000 | 14.000 | 14.000 | 19,934 |
| 2025-11-03 | 14.250 | 14.500 | 14.250 | 14.250 | 14.250 | 34 |
| 2025-10-31 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 109,581 |
| 2025-10-30 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 6,431 |
| 2025-10-29 | 14.250 | 14.480 | 14.000 | 14.200 | 14.200 | 129,082 |
| 2025-10-28 | 14.750 | 15.000 | 14.110 | 14.250 | 14.250 | 270,612 |
| 2025-10-27 | 15.250 | 15.500 | 14.550 | 15.000 | 15.000 | 27,959 |
| 2025-10-24 | 15.250 | 15.250 | 15.010 | 15.250 | 15.250 | 2,077 |
| 2025-10-23 | 15.250 | 15.500 | 15.010 | 15.250 | 15.250 | 551 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-19 | 0.0030 GBP |
| 2022-10-06 | 0.0060 GBP |
| 2022-01-20 | 0.0030 GBP |
| 2021-09-23 | 0.0040 GBP |
| 2021-01-07 | 0.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.