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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	18	18	18	18	17.1	25,897
September 10, 2025	18	18	18	18	17.1	62,192
September 09, 2025	17.75	18	18	19	17	31,990
September 08, 2025	16.75	17.25	17.25	17.5	16.5	886,650
September 05, 2025	16.75	16.75	16.75	16.98	16.75	11,734
September 04, 2025	16.75	16.75	16.75	16.95	16.5	92,753
September 03, 2025	16.75	16.75	16.75	16.75	16.7	112,328
September 02, 2025	16.75	16.75	16.75	16.77	16.73	14,875
September 01, 2025	16.98	16.75	16.75	16.98	16.5	171,098
August 29, 2025	18	16.75	16.75	18.5	16.75	159,610
August 28, 2025	18.5	18.5	18.5	18.5	18.5	0
August 27, 2025	18	18.5	18.5	18.5	18	144,873
August 26, 2025	18.3	18.5	18.5	19.2	18	26,369
August 22, 2025	19	18.5	18.5	19	18.26	149,955
August 21, 2025	18.35	18.5	18.5	18.5	18	10,279
August 20, 2025	18	18.5	18.5	19	17.5	23,372
August 19, 2025	18.69	18.5	18.5	19	18	21,818
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

TPXimpact Holdings PLC (TPX.L) LSE