TPXimpact Holdings PLC - TPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.77	18.5	18.5	18.77	18	12,632
August 15, 2025	18.77	18.5	18.5	18.77	18.5	6,282
August 14, 2025	19	18.8	18.8	19	18	54,880
August 13, 2025	19	19	19	19	19	11,492
August 12, 2025	20	18.75	18.75	20	18.35	22,930
August 11, 2025	19.3	19.25	19.25	19.3	19	49,463
August 08, 2025	19.46	19.25	19.25	20	19.25	35,946
August 07, 2025	20	19.5	19.5	20	19	454,166
August 06, 2025	20	20.5	20.5	21	20	4,306
August 05, 2025	20.15	20	20	21.4	20	18,821
August 04, 2025	20.3	20.5	20.5	20.9	20.25	7,580
August 01, 2025	20.4	20.5	20.5	20.5	20.4	454
July 31, 2025	20	20.5	20.5	20.5	20	1,635
July 30, 2025	20.68	20.5	20.5	21	20	25,964
July 29, 2025	20.55	20.5	20.5	21	20	8,458
July 28, 2025	20	20.5	20.5	22	20	318,499
July 25, 2025	24	21	21	24	21	351
July 24, 2025	21.85	22	22	24	20.75	7,119
July 23, 2025	22.25	22	22	22.25	20.75	150,571
July 22, 2025	22.4	22	22	22.4	20.64	64,991
July 21, 2025	22.63	22	22	24	20.55	19,252
July 18, 2025	20.63	22	22	24	20.63	88,462
July 17, 2025	24	22	22	24	20.55	50,372
July 16, 2025	23.37	23	23	26	22	220,664
July 15, 2025	25.6	24.5	24.5	26	23	42,830
July 14, 2025	25.75	24.5	24.5	25.75	23.48	56,976
July 11, 2025	26	24.5	24.5	26	23.48	68,358
July 10, 2025	26	24.5	24.5	26	23.48	76,633
July 09, 2025	24.22	24.5	24.5	25.8	22	58,477
July 08, 2025	24.1	23.5	23.5	25	23.01	209,513
July 07, 2025	23	23.5	23.5	25	22	126,321
July 04, 2025	21.4	22	22	23	21.4	103,158
July 03, 2025	21.2	21.5	21.5	22	21.2	56,584
July 02, 2025	21.15	21	21	22.4	21	45,063
July 01, 2025	21.1	21	21	21.1	20.6	53,554
June 30, 2025	21.5	21	21	22	20	22,252
June 27, 2025	20.9	21	21	21	19	110,107
June 26, 2025	20	20	20	20.9	19	21M
June 25, 2025	19.66	19.7	19.7	20	19.1	447,662
June 24, 2025	19.65	20	20	20.5	19.1	493,898
June 23, 2025	19	19.5	19.5	20	19	58,190
June 20, 2025	19.7	19.5	19.5	20	19	68,805
June 19, 2025	19.7	19.5	19.5	19.9	19.5	19,800
June 18, 2025	21	19.5	19.5	21	19	28,868
June 17, 2025	20	20.5	20.5	20.5	20	39,329
June 16, 2025	20.75	20.5	20.5	20.75	20	122,148
June 13, 2025	20.05	20.5	20.5	20.5	20.05	1,000
June 12, 2025	20.2	20.5	20.5	20.5	20	26,250
June 11, 2025	20.3	20.5	20.5	20.5	20	15,219
June 10, 2025	21.8	20.5	20.5	22	20	10,308
June 09, 2025	20	21	21	21	20	148,072
June 06, 2025	22	21	21	22	20	25,647
June 05, 2025	21.2	21	21	21.2	20	8,154
June 04, 2025	24	21	21	24	21	22,383
June 03, 2025	23.3	22.5	22.5	23.3	21	30,869
June 02, 2025	22.15	22.5	22.5	22.5	21.3	24,364
May 30, 2025	22.1	22.5	22.5	22.5	22	58,983
May 29, 2025	22.5	23	23	24	22.1	26,307
May 28, 2025	24	23	23	24	22	7,844
May 27, 2025	22.65	23	23	23	22.5	14,876

TPXimpact Holdings PLC (TPX.L) LSE