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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TPXimpact Holdings PLC (TPX.L) LSE