TPXimpact Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 97.000 | 98.600 | 95.200 | 96.500 | 96.500 | 217,544 |
| 2026-10-22 | 99.500 | 99.800 | 94.900 | 96.000 | 96.000 | 525,290 |
| 2026-10-21 | 97.000 | 102.00 | 95.800 | 99.500 | 99.500 | 368,412 |
| 2026-10-20 | 96.000 | 97.000 | 95.000 | 97.000 | 97.000 | 128,060 |
| 2026-10-19 | 94.000 | 100.00 | 93.140 | 96.000 | 96.000 | 701,266 |
| 2026-10-16 | 94.000 | 97.000 | 93.000 | 94.000 | 94.000 | 294,713 |
| 2026-10-15 | 87.000 | 95.000 | 86.000 | 95.000 | 95.000 | 1,210,760 |
| 2026-10-14 | 80.500 | 82.000 | 79.000 | 81.000 | 81.000 | 222,927 |
| 2026-10-13 | 82.250 | 83.000 | 77.000 | 80.500 | 80.500 | 376,084 |
| 2026-10-12 | 82.250 | 83.000 | 81.250 | 82.000 | 82.000 | 173,528 |
| 2026-10-09 | 84.250 | 85.000 | 81.500 | 82.250 | 82.250 | 276,751 |
| 2026-10-08 | 84.250 | 85.000 | 83.500 | 83.500 | 83.500 | 171,820 |
| 2026-10-07 | 84.000 | 85.000 | 83.000 | 84.250 | 84.250 | 206,977 |
| 2026-10-06 | 87.000 | 88.000 | 83.000 | 84.000 | 84.000 | 201,218 |
| 2026-10-05 | 85.250 | 88.000 | 84.000 | 87.000 | 87.000 | 145,527 |
| 2026-10-02 | 82.000 | 87.000 | 81.000 | 84.750 | 84.750 | 878,395 |
| 2026-10-01 | 85.000 | 86.000 | 81.000 | 82.000 | 82.000 | 355,240 |
| 2026-09-30 | 87.000 | 88.000 | 83.000 | 85.000 | 85.000 | 412,003 |
| 2026-09-29 | 96.000 | 97.000 | 82.000 | 88.000 | 88.000 | 1,026,675 |
| 2026-09-28 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 414,688 |
| 2026-09-25 | 101.00 | 102.00 | 96.000 | 98.000 | 98.000 | 481,995 |
| 2026-09-24 | 98.000 | 102.00 | 97.000 | 102.00 | 102.00 | 1,829,978 |
| 2026-09-23 | 94.000 | 100.00 | 92.000 | 98.000 | 98.000 | 616,799 |
Page 1 of 1 · 23 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.