Touchstar plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-04-13 | 72.500 | 75.000 | 71.125 | 75.000 | 67.953 | 100 |
| 2022-04-12 | 72.500 | 72.500 | 66.125 | 72.500 | 65.688 | 1,250 |
| 2022-04-11 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-04-08 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-04-07 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-04-06 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-04-05 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-04-04 | 74.800 | 74.800 | 70.000 | 72.500 | 65.688 | 78,550 |
| 2022-04-01 | 76.500 | 76.500 | 74.800 | 76.500 | 69.312 | 6,500 |
| 2022-03-31 | 77.500 | 79.000 | 74.800 | 79.000 | 71.577 | 1,247 |
| 2022-03-30 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-29 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-28 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-25 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-24 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-23 | 79.000 | 79.000 | 74.800 | 79.000 | 71.577 | 1,142 |
| 2022-03-22 | 79.000 | 79.000 | 79.000 | 79.000 | 71.577 | 0 |
| 2022-03-21 | 79.000 | 84.400 | 79.000 | 79.000 | 71.577 | 4,000 |
| 2022-03-18 | 75.000 | 84.000 | 75.000 | 75.000 | 67.953 | 15,000 |
| 2022-03-17 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-03-16 | 72.500 | 72.500 | 65.900 | 72.500 | 65.688 | 1,800 |
| 2022-03-15 | 72.500 | 72.500 | 72.500 | 72.500 | 65.688 | 0 |
| 2022-03-14 | 72.500 | 74.500 | 72.500 | 72.500 | 65.688 | 12,500 |
| 2022-03-11 | 70.000 | 70.000 | 68.533 | 70.000 | 63.423 | 9,400 |
| 2022-03-10 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-03-09 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-03-08 | 75.000 | 75.000 | 70.500 | 75.000 | 67.953 | 1,500 |
| 2022-03-07 | 75.000 | 75.000 | 71.250 | 75.000 | 67.953 | 1,000 |
| 2022-03-04 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-03-03 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-03-02 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-03-01 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-02-28 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-02-25 | 75.000 | 75.000 | 75.000 | 75.000 | 67.953 | 0 |
| 2022-02-24 | 75.000 | 77.900 | 75.000 | 75.000 | 67.953 | 2,500 |
| 2022-02-23 | 75.000 | 75.000 | 71.111 | 75.000 | 67.953 | 1,096 |
| 2022-02-22 | 75.000 | 78.000 | 71.000 | 75.000 | 67.953 | 3,119 |
| 2022-02-21 | 77.500 | 80.000 | 71.000 | 75.000 | 67.953 | 15,026 |
| 2022-02-18 | 77.500 | 77.500 | 77.500 | 77.500 | 70.218 | 0 |
| 2022-02-17 | 77.500 | 77.500 | 77.500 | 77.500 | 70.218 | 0 |
| 2022-02-16 | 77.500 | 77.500 | 75.000 | 77.500 | 70.218 | 3,000 |
| 2022-02-15 | 82.000 | 82.000 | 82.000 | 82.000 | 74.295 | 0 |
| 2022-02-14 | 82.000 | 82.000 | 82.000 | 82.000 | 74.295 | 0 |
| 2022-02-11 | 82.000 | 82.000 | 82.000 | 82.000 | 74.295 | 0 |
| 2022-02-10 | 82.000 | 82.000 | 76.000 | 82.000 | 74.295 | 2,096 |
| 2022-02-09 | 83.500 | 83.500 | 83.500 | 83.500 | 75.654 | 0 |
| 2022-02-08 | 83.500 | 83.500 | 83.500 | 83.500 | 75.654 | 0 |
| 2022-02-07 | 83.500 | 83.500 | 78.252 | 83.500 | 75.654 | 12,744 |
| 2022-02-04 | 85.000 | 85.000 | 85.000 | 85.000 | 77.013 | 0 |
| 2022-02-03 | 85.000 | 87.417 | 85.000 | 85.000 | 77.013 | 3,000 |
| 2022-02-02 | 86.000 | 87.447 | 81.200 | 85.000 | 77.013 | 14,659 |
| 2022-02-01 | 86.000 | 89.000 | 86.000 | 86.000 | 77.919 | 5,000 |
| 2022-01-31 | 86.000 | 86.000 | 86.000 | 86.000 | 77.919 | 0 |
| 2022-01-28 | 86.000 | 86.000 | 86.000 | 86.000 | 77.919 | 0 |
| 2022-01-27 | 86.000 | 89.000 | 86.000 | 86.000 | 77.919 | 2,202 |
| 2022-01-26 | 86.000 | 90.500 | 81.000 | 86.000 | 77.919 | 1,118 |
| 2022-01-25 | 85.000 | 92.000 | 80.600 | 86.000 | 77.919 | 15,654 |
| 2022-01-24 | 87.500 | 95.000 | 80.000 | 85.000 | 77.013 | 44,747 |
| 2022-01-21 | 77.500 | 77.500 | 75.500 | 77.500 | 70.218 | 1,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0150 GBP |
| 2025-10-23 | 0.0175 GBP |
| 2025-07-24 | 0.0150 GBP |
| 2024-10-24 | 0.0150 GBP |
| 2024-06-20 | 0.0150 GBP |
| 2023-11-09 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.