TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-0.25 (-1.45%)
Sep 9, 2025, 1:52 PM GMT+1
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.45% | 29,925 |
| 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 |
| Jul 31, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 1,635 |
| Jul 30, 2025 | 20.68 | 21.00 | 20.00 | 20.50 | 20.50 | - | 25,964 |
| Jul 29, 2025 | 20.55 | 21.00 | 20.00 | 20.50 | 20.50 | - | 8,458 |
| Jul 28, 2025 | 20.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 318,499 |
| Jul 25, 2025 | 24.00 | 24.00 | 21.00 | 21.00 | 21.00 | -4.55% | 351 |
| Jul 24, 2025 | 21.85 | 24.00 | 20.75 | 22.00 | 22.00 | - | 7,119 |
| Jul 23, 2025 | 22.25 | 22.25 | 20.75 | 22.00 | 22.00 | - | 150,571 |
| Jul 22, 2025 | 22.40 | 22.40 | 20.64 | 22.00 | 22.00 | - | 64,991 |
| Jul 21, 2025 | 22.63 | 24.00 | 20.55 | 22.00 | 22.00 | - | 19,252 |
| Jul 18, 2025 | 20.63 | 24.00 | 20.63 | 22.00 | 22.00 | - | 88,462 |
| Jul 17, 2025 | 24.00 | 24.00 | 20.55 | 22.00 | 22.00 | -4.35% | 50,372 |
| Jul 16, 2025 | 23.37 | 26.00 | 22.00 | 23.00 | 23.00 | -6.12% | 220,664 |
| Jul 15, 2025 | 25.60 | 26.00 | 23.00 | 24.50 | 24.50 | - | 42,830 |
| Jul 14, 2025 | 25.75 | 25.75 | 23.48 | 24.50 | 24.50 | - | 56,976 |
| Jul 11, 2025 | 26.00 | 26.00 | 23.48 | 24.50 | 24.50 | - | 68,358 |
| Jul 10, 2025 | 26.00 | 26.00 | 23.48 | 24.50 | 24.50 | - | 76,633 |
| Jul 9, 2025 | 24.22 | 25.80 | 22.00 | 24.50 | 24.50 | 4.26% | 58,477 |
| Jul 8, 2025 | 24.10 | 25.00 | 23.01 | 23.50 | 23.50 | - | 209,513 |
| Jul 7, 2025 | 23.00 | 25.00 | 22.00 | 23.50 | 23.50 | 6.82% | 126,321 |
| Jul 4, 2025 | 21.40 | 23.00 | 21.40 | 22.00 | 22.00 | 2.33% | 103,158 |
| Jul 3, 2025 | 21.20 | 22.00 | 21.20 | 21.50 | 21.50 | 2.38% | 56,584 |
| Jul 2, 2025 | 21.15 | 22.40 | 21.00 | 21.00 | 21.00 | - | 45,063 |
| Jul 1, 2025 | 21.10 | 21.10 | 20.60 | 21.00 | 21.00 | - | 53,554 |