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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.82	23.5	23.5	27	23	430,059
December 03, 2025	21.7	22.7	22.7	22.96	20	614,761
December 02, 2025	15.25	21.7	21.7	24	15	1.35M
December 01, 2025	15.25	15.25	15.25	15.5	15	199,861
November 28, 2025	15.25	15.5	15.5	15.5	15	145,123
November 27, 2025	15.25	15.25	15.25	15.5	15.1	26,696
November 26, 2025	15.25	15.25	15.25	15.25	15	33,367
November 25, 2025	15.25	15.25	15.25	15.25	15	29,018
November 24, 2025	15.5	15.25	15.25	16	15	381,394
November 21, 2025	15.1	15.5	15.5	15.5	15.1	153,440
November 20, 2025	15.5	15.5	15.5	15.5	15.5	725,000
November 19, 2025	15.5	15.5	15.5	15.73	15.2	138,358
November 18, 2025	15.5	15.5	15.5	16	15	75,538
November 17, 2025	15.5	15.5	15.5	15.5	15.3	21,140
November 14, 2025	15.5	15.5	15.5	15.85	15	35,895
November 13, 2025	16	15.5	15.5	16	15.42	21,922
November 12, 2025	15.5	15.5	15.5	16	15.5	73,374
November 11, 2025	15.35	15.7	15.7	15.7	15.35	25,963
November 10, 2025	15.25	15.25	15.25	15.5	15	309,989
November 07, 2025	15.02	15.25	15.25	15.5	15.02	4,360
November 06, 2025	14.5	15	15	15.25	14.5	35,625
November 05, 2025	15	14.5	14.5	15	13.62	1.7M
November 04, 2025	14.25	14	14	14.5	14	19,960
November 03, 2025	14.25	14.25	14.25	14.5	14.25	34
October 31, 2025	14.25	14.25	14.25	14.5	14	59,581
October 30, 2025	14.25	14.25	14.25	14.1	14	7,115
October 29, 2025	14.25	14.2	14.2	14.48	14	129,082
October 28, 2025	14.75	14.25	14.25	15	14.11	410,230
October 27, 2025	15.25	15	15	15.5	14.55	30,961
October 24, 2025	15.25	15.25	15.25	15.25	15.01	2,077
October 23, 2025	15.5	15.25	15.25	15.5	15.01	602
October 22, 2025	15.25	15.25	15.25	15.25	15.01	11,431
October 21, 2025	15.3	15.25	15.25	15.5	15	104,694
October 20, 2025	15	15.25	15.25	15.25	15	15,151
October 17, 2025	15.25	15.25	15.25	15.25	15.17	39,472
October 16, 2025	15.25	15.25	15.25	15.5	15	50,836
October 15, 2025	15.25	15.25	15.25	15.5	15	58,804
October 14, 2025	15.25	15.25	15.25	15.28	15	30,376
October 13, 2025	15.5	15.25	15.25	16	15	94,679
October 10, 2025	16.25	15.9	15.9	16.3	15	65,049
October 09, 2025	15.7	16.25	16.25	16.5	15.7	20,863
October 08, 2025	16.75	16.25	16.25	16.98	16	95,897
October 07, 2025	17.25	16.75	16.75	17.5	16.25	37,640
October 06, 2025	17.25	17.25	17.25	17.25	17	68
October 03, 2025	17.25	17.25	17.25	17.5	17	19,157
October 02, 2025	17.25	17.25	17.25	17.5	17.04	30,365
October 01, 2025	17.25	17.25	17.25	17.25	17	150,270
September 30, 2025	17.5	17.25	17.25	17.5	17	40,940
September 29, 2025	17.25	17.25	17.25	17.3	17	97,776
September 26, 2025	17.25	17.25	17.25	17.9	17.02	28,135
September 25, 2025	17.25	17.25	17.25	17.5	17.02	34,990
September 24, 2025	17.25	17.3	17.3	17.3	17.25	18,288
September 23, 2025	17.25	17.25	17.25	17.5	17	85,902
September 22, 2025	17.25	17.25	17.25	17.25	17	11,734
September 19, 2025	17.35	17.25	17.25	17.35	17.25	1,706
September 18, 2025	17.25	17.25	17.25	17.38	17	13,778
September 17, 2025	17.25	17.25	17.25	17.25	17	75,044
September 16, 2025	17.25	17.25	17.25	17.5	17	129,546
September 15, 2025	17.25	17.25	17.25	17.4	16.7	26,999
September 12, 2025	18	17.25	17.25	18	17	270,887

TPXimpact Holdings PLC (TPX.L) LSE