TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 82.00
+3.50 (4.46%)
Sep 4, 2026, 4:35 PM GMT
TPXimpact Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.50 | 84.00 | 77.00 | 82.00 | 82.00 | 4.46% | 456,765 |
| Sep 3, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.64% | 235,785 |
| Sep 2, 2026 | 85.00 | 85.00 | 79.00 | 78.00 | 78.00 | -6.02% | 338,411 |
| Sep 1, 2026 | 84.50 | 86.00 | 82.50 | 83.00 | 83.00 | -3.49% | 172,852 |
| Aug 28, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | - | 128,949 |
| Aug 27, 2026 | 86.50 | 88.00 | 82.00 | 86.00 | 86.00 | -0.58% | 264,014 |
| Aug 26, 2026 | 81.50 | 87.97 | 81.00 | 86.50 | 86.50 | 7.45% | 683,972 |
| Aug 25, 2026 | 80.50 | 82.00 | 80.00 | 80.50 | 80.50 | -0.62% | 261,813 |
| Aug 24, 2026 | 80.80 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 381,178 |
| Aug 21, 2026 | 75.00 | 82.00 | 73.00 | 80.50 | 80.50 | 8.78% | 305,776 |
| Aug 20, 2026 | 72.40 | 75.00 | 72.00 | 74.00 | 74.00 | 2.07% | 196,436 |
| Aug 19, 2026 | 73.28 | 74.00 | 72.00 | 72.50 | 72.50 | -0.68% | 1,405,335 |
| Aug 18, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 64,569 |
| Aug 17, 2026 | 73.30 | 75.00 | 73.00 | 73.00 | 73.00 | - | 107,954 |
| Aug 14, 2026 | 73.00 | 74.00 | 72.25 | 73.00 | 73.00 | -1.35% | 99,597 |
| Aug 13, 2026 | 76.50 | 74.00 | 74.00 | 74.00 | 74.00 | -2.95% | 496,624 |
| Aug 12, 2026 | 76.00 | 75.50 | 75.50 | 76.25 | 76.25 | -0.97% | 87,812 |
| Aug 11, 2026 | 75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 4.05% | 745,327 |
| Aug 10, 2026 | 70.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6.47% | 473,257 |
| Aug 7, 2026 | 69.25 | 70.00 | 68.00 | 69.50 | 69.50 | 0.36% | 151,842 |
| Aug 6, 2026 | 69.25 | 70.00 | 68.50 | 69.25 | 69.25 | - | 80,614 |
| Aug 5, 2026 | 69.25 | 70.00 | 68.50 | 69.25 | 69.25 | - | 41,331 |
| Aug 4, 2026 | 69.25 | 69.85 | 68.50 | 69.25 | 69.25 | -1.07% | 92,653 |
| Aug 3, 2026 | 69.25 | 70.00 | 68.25 | 70.00 | 70.00 | - | 108,480 |
| Jul 31, 2026 | 69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 4.48% | 77,521 |
| Jul 30, 2026 | 69.25 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 88,246 |
| Jul 29, 2026 | 69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 1.08% | 10,907 |
| Jul 28, 2026 | 69.25 | 70.00 | 68.50 | 69.25 | 69.25 | -1.07% | 77,594 |
| Jul 27, 2026 | 69.25 | 70.00 | 68.50 | 70.00 | 70.00 | 1.08% | 94,555 |
| Jul 24, 2026 | 70.00 | 71.00 | 68.50 | 69.25 | 69.25 | -1.07% | 61,553 |
| Jul 23, 2026 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | - | 94,576 |
| Jul 22, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 102,633 |
| Jul 21, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 207,113 |
| Jul 20, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 141,873 |
| Jul 17, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 72,730 |
| Jul 16, 2026 | 70.55 | 70.50 | 70.50 | 70.00 | 70.00 | - | 83,380 |
| Jul 15, 2026 | 69.50 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 124,058 |
| Jul 14, 2026 | 71.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.41% | 130,448 |
| Jul 13, 2026 | 67.00 | 72.00 | 66.00 | 71.00 | 71.00 | 5.97% | 293,854 |
| Jul 10, 2026 | 67.00 | 68.00 | 65.50 | 67.00 | 67.00 | 1.52% | 71,258 |
| Jul 9, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 41,577 |
| Jul 8, 2026 | 69.00 | 69.40 | 66.00 | 67.00 | 67.00 | -2.90% | 91,149 |
| Jul 7, 2026 | 70.50 | 72.00 | 68.00 | 69.00 | 69.00 | -2.13% | 94,180 |
| Jul 6, 2026 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | - | 70,692 |
| Jul 3, 2026 | 71.00 | 73.00 | 69.00 | 70.50 | 70.50 | -0.70% | 82,946 |
| Jul 2, 2026 | 68.50 | 72.60 | 67.50 | 71.00 | 71.00 | 1.43% | 295,894 |
| Jul 1, 2026 | 67.50 | 70.00 | 66.00 | 70.00 | 70.00 | - | 159,243 |
| Jun 30, 2026 | 69.00 | 70.00 | 64.00 | 70.00 | 70.00 | 1.45% | 253,866 |
| Jun 29, 2026 | 70.50 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 96,508 |
| Jun 26, 2026 | 71.50 | 72.00 | 69.00 | 70.00 | 70.00 | -2.10% | 99,425 |