TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 15.90
-0.35 (-2.15%)
Oct 10, 2025, 4:35 PM GMT+1
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.25 | 16.30 | 15.00 | 15.90 | 15.90 | -2.15% | 65,049 |
| Oct 9, 2025 | 15.70 | 16.50 | 15.70 | 16.25 | 16.25 | - | 20,863 |
| Oct 8, 2025 | 16.75 | 16.98 | 16.00 | 16.25 | 16.25 | -2.99% | 95,897 |
| Oct 7, 2025 | 17.25 | 17.50 | 16.25 | 16.75 | 16.75 | -2.90% | 37,640 |
| Oct 6, 2025 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | - | 68 |
| Oct 3, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 19,157 |
| Oct 2, 2025 | 17.25 | 17.50 | 17.04 | 17.25 | 17.25 | - | 30,365 |
| Oct 1, 2025 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | - | 150,270 |
| Sep 30, 2025 | 17.50 | 17.50 | 17.00 | 17.25 | 17.25 | - | 40,940 |
| Sep 29, 2025 | 17.25 | 17.30 | 17.00 | 17.25 | 17.25 | - | 97,776 |
| Sep 26, 2025 | 17.25 | 17.90 | 17.02 | 17.25 | 17.25 | - | 28,135 |
| Sep 25, 2025 | 17.25 | 17.50 | 17.02 | 17.25 | 17.25 | -0.29% | 34,990 |
| Sep 24, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.29% | 18,288 |
| Sep 23, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 85,902 |
| Sep 22, 2025 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | - | 11,734 |
| Sep 19, 2025 | 17.25 | 17.35 | 17.25 | 17.25 | 17.25 | - | 1,706 |
| Sep 18, 2025 | 17.25 | 17.38 | 17.00 | 17.25 | 17.25 | - | 13,778 |
| Sep 17, 2025 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | - | 75,044 |
| Sep 16, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 129,546 |
| Sep 15, 2025 | 17.25 | 17.40 | 16.70 | 17.25 | 17.25 | - | 26,999 |
| Sep 12, 2025 | 18.00 | 18.00 | 17.00 | 17.25 | 17.25 | -4.17% | 270,887 |
| Sep 11, 2025 | 18.00 | 18.00 | 17.10 | 18.00 | 18.00 | - | 25,897 |
| Sep 10, 2025 | 18.00 | 18.00 | 17.10 | 18.00 | 18.00 | - | 62,192 |
| Sep 9, 2025 | 17.75 | 19.00 | 17.00 | 18.00 | 18.00 | 4.35% | 31,990 |
| Sep 8, 2025 | 16.75 | 17.50 | 16.50 | 17.25 | 17.25 | 2.99% | 886,650 |
| Sep 5, 2025 | 16.75 | 16.98 | 16.75 | 16.75 | 16.75 | - | 11,734 |
| Sep 4, 2025 | 16.75 | 16.95 | 16.50 | 16.75 | 16.75 | - | 92,753 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.70 | 16.75 | 16.75 | - | 112,328 |
| Sep 2, 2025 | 16.75 | 16.77 | 16.73 | 16.75 | 16.75 | - | 14,875 |
| Sep 1, 2025 | 16.98 | 16.98 | 16.50 | 16.75 | 16.75 | - | 171,098 |
| Aug 29, 2025 | 18.00 | 18.50 | 16.75 | 16.75 | 16.75 | -9.46% | 159,610 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 27, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - | 144,873 |
| Aug 26, 2025 | 18.30 | 19.20 | 18.00 | 18.50 | 18.50 | - | 26,369 |
| Aug 22, 2025 | 19.00 | 19.00 | 18.26 | 18.50 | 18.50 | - | 149,955 |
| Aug 21, 2025 | 18.35 | 18.50 | 18.00 | 18.50 | 18.50 | - | 10,279 |
| Aug 20, 2025 | 18.00 | 19.00 | 17.50 | 18.50 | 18.50 | - | 23,372 |
| Aug 19, 2025 | 18.69 | 19.00 | 18.00 | 18.50 | 18.50 | - | 21,818 |
| Aug 18, 2025 | 18.77 | 18.77 | 18.00 | 18.50 | 18.50 | - | 12,632 |
| Aug 15, 2025 | 18.77 | 18.77 | 18.50 | 18.50 | 18.50 | -1.60% | 6,282 |
| Aug 14, 2025 | 19.00 | 19.00 | 18.00 | 18.80 | 18.80 | -1.05% | 54,880 |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.33% | 11,492 |
| Aug 12, 2025 | 20.00 | 20.00 | 18.35 | 18.75 | 18.75 | -2.60% | 22,930 |
| Aug 11, 2025 | 19.30 | 19.30 | 19.00 | 19.25 | 19.25 | - | 49,463 |
| Aug 8, 2025 | 19.46 | 20.00 | 19.25 | 19.25 | 19.25 | -1.28% | 35,946 |
| Aug 7, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -4.88% | 454,166 |
| Aug 6, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 4,306 |
| Aug 5, 2025 | 20.15 | 21.40 | 20.00 | 20.00 | 20.00 | -2.44% | 18,821 |
| Aug 4, 2025 | 20.30 | 20.90 | 20.25 | 20.50 | 20.50 | - | 7,580 |
| Aug 1, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | - | 454 |