TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 38.00
+0.50 (1.33%)
Mar 5, 2026, 10:30 AM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.50 | 39.00 | 36.66 | 37.50 | 37.50 | -2.60% | 195,201 |
| Mar 3, 2026 | 39.00 | 39.30 | 38.00 | 38.50 | 38.50 | 0.79% | 61,094 |
| Mar 2, 2026 | 41.00 | 42.00 | 38.00 | 38.20 | 38.20 | -6.83% | 357,651 |
| Feb 27, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 150,670 |
| Feb 26, 2026 | 43.00 | 44.00 | 41.22 | 42.00 | 42.00 | -2.33% | 206,703 |
| Feb 25, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 6.17% | 367,217 |
| Feb 24, 2026 | 38.50 | 41.00 | 38.93 | 40.50 | 40.50 | 6.58% | 1,239,331 |
| Feb 23, 2026 | 35.50 | 41.00 | 35.00 | 38.00 | 38.00 | 7.04% | 1,421,054 |
| Feb 20, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 36,459 |
| Feb 19, 2026 | 35.00 | 36.00 | 34.00 | 35.50 | 35.50 | 1.43% | 66,490 |
| Feb 18, 2026 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 138,821 |
| Feb 17, 2026 | 34.00 | 36.00 | 34.00 | 34.50 | 34.50 | 1.47% | 479,596 |
| Feb 16, 2026 | 32.30 | 34.00 | 32.00 | 34.00 | 34.00 | 5.26% | 353,404 |
| Feb 13, 2026 | 32.50 | 33.50 | 32.00 | 32.30 | 32.30 | -0.62% | 386,896 |
| Feb 12, 2026 | 29.00 | 35.00 | 29.00 | 32.50 | 32.50 | 16.07% | 1,823,740 |
| Feb 11, 2026 | 29.00 | 31.30 | 27.00 | 28.00 | 28.00 | 5.66% | 537,540 |
| Feb 10, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 67,846 |
| Feb 9, 2026 | 26.00 | 26.75 | 25.00 | 26.00 | 26.00 | - | 294,999 |
| Feb 6, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 20,601 |
| Feb 5, 2026 | 25.50 | 26.80 | 25.00 | 26.00 | 26.00 | 1.96% | 117,527 |
| Feb 4, 2026 | 23.50 | 26.00 | 23.60 | 25.50 | 25.50 | 10.87% | 202,528 |
| Feb 3, 2026 | 23.50 | 23.95 | 23.00 | 23.00 | 23.00 | -2.13% | 102,208 |
| Feb 2, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 67,666 |
| Jan 30, 2026 | 23.50 | 24.00 | 22.13 | 23.00 | 23.00 | -2.13% | 75,769 |
| Jan 29, 2026 | 23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 1.29% | 155,034 |
| Jan 28, 2026 | 21.50 | 23.95 | 21.90 | 23.20 | 23.20 | 7.91% | 87,705 |
| Jan 27, 2026 | 21.30 | 22.00 | 21.00 | 21.50 | 21.50 | 0.94% | 72,075 |
| Jan 26, 2026 | 20.50 | 21.00 | 20.00 | 21.30 | 21.30 | 3.90% | 35,475 |
| Jan 23, 2026 | 20.50 | 21.00 | 20.13 | 20.50 | 20.50 | - | 13,635 |
| Jan 22, 2026 | 20.50 | 20.82 | 20.70 | 20.50 | 20.50 | - | 82,027 |
| Jan 21, 2026 | 20.50 | 20.80 | 20.00 | 20.50 | 20.50 | - | 115,414 |
| Jan 20, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 19,507 |
| Jan 19, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 13,721 |
| Jan 16, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 52,914 |
| Jan 15, 2026 | 20.50 | 20.59 | 20.59 | 20.50 | 20.50 | - | 13,769 |
| Jan 14, 2026 | 20.50 | 20.99 | 20.41 | 20.50 | 20.50 | - | 2,209 |
| Jan 13, 2026 | 20.50 | 20.59 | 20.41 | 20.50 | 20.50 | - | 3,551 |
| Jan 12, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 518,743 |
| Jan 9, 2026 | 20.50 | 21.20 | 20.00 | 20.50 | 20.50 | - | 106,804 |
| Jan 8, 2026 | 21.00 | 20.94 | 20.00 | 20.50 | 20.50 | -2.38% | 72,361 |
| Jan 7, 2026 | 22.00 | 22.00 | 20.10 | 21.00 | 21.00 | -4.55% | 180,829 |
| Jan 6, 2026 | 20.50 | 23.28 | 20.95 | 22.00 | 22.00 | 8.37% | 316,317 |
| Jan 5, 2026 | 21.50 | 21.00 | 19.50 | 20.30 | 20.30 | -5.58% | 288,880 |
| Jan 2, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 62,567 |
| Dec 31, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 30,664 |
| Dec 30, 2025 | 21.00 | 21.75 | 20.00 | 21.00 | 21.00 | - | 239,649 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 876 |
| Dec 24, 2025 | 22.00 | 22.37 | 20.00 | 21.00 | 21.00 | -4.55% | 218,960 |
| Dec 23, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 121,997 |
| Dec 22, 2025 | 22.00 | 22.37 | 21.60 | 22.00 | 22.00 | - | 105,464 |