TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+0.75 (1.08%)
Jul 27, 2026, 4:35 PM GMT
TPXimpact Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 73.75 | 75.00 | 74.00 | 71.50 | 71.50 | -2.72% | 218,967 |
| Jun 24, 2026 | 74.50 | 75.99 | 73.00 | 73.50 | 73.50 | -1.34% | 135,515 |
| Jun 23, 2026 | 74.00 | 76.00 | 73.00 | 74.50 | 74.50 | 0.68% | 238,854 |
| Jun 22, 2026 | 69.00 | 75.00 | 68.09 | 74.00 | 74.00 | 7.25% | 634,064 |
| Jun 19, 2026 | 63.50 | 70.00 | 62.00 | 69.00 | 69.00 | 9.52% | 457,108 |
| Jun 18, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 149,362 |
| Jun 17, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 202,543 |
| Jun 16, 2026 | 64.00 | 67.80 | 63.00 | 64.00 | 64.00 | 4.07% | 988,396 |
| Jun 15, 2026 | 60.00 | 64.00 | 59.00 | 61.50 | 61.50 | 0.82% | 255,818 |
| Jun 12, 2026 | 57.50 | 61.00 | 57.00 | 61.00 | 61.00 | 6.09% | 157,387 |
| Jun 11, 2026 | 56.67 | 59.00 | 56.00 | 57.50 | 57.50 | - | 168,100 |
| Jun 10, 2026 | 59.00 | 60.00 | 56.00 | 57.50 | 57.50 | -2.54% | 251,828 |
| Jun 9, 2026 | 56.90 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | 167,679 |
| Jun 8, 2026 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | -3.42% | 217,671 |
| Jun 5, 2026 | 60.00 | 61.00 | 58.00 | 58.50 | 58.50 | -2.50% | 239,777 |
| Jun 4, 2026 | 59.00 | 62.00 | 62.00 | 60.00 | 60.00 | -0.83% | 289,503 |
| Jun 3, 2026 | 61.00 | 62.00 | 59.00 | 60.50 | 60.50 | -1.63% | 221,189 |
| Jun 2, 2026 | 58.50 | 64.00 | 57.65 | 61.50 | 61.50 | 5.13% | 412,068 |
| Jun 1, 2026 | 56.00 | 59.97 | 54.00 | 58.50 | 58.50 | 10.38% | 365,839 |
| May 29, 2026 | 50.00 | 54.00 | 49.00 | 53.00 | 53.00 | 6.00% | 263,586 |
| May 28, 2026 | 50.50 | 51.00 | 49.00 | 50.00 | 50.00 | -0.99% | 78,070 |
| May 27, 2026 | 50.50 | 51.00 | 49.00 | 50.50 | 50.50 | - | 271,194 |
| May 26, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 144,663 |
| May 22, 2026 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | -2.88% | 132,145 |
| May 21, 2026 | 52.00 | 51.98 | 51.02 | 52.00 | 52.00 | - | 52,406 |
| May 20, 2026 | 52.50 | 54.00 | 51.00 | 52.00 | 52.00 | -0.95% | 155,212 |
| May 19, 2026 | 47.50 | 54.00 | 47.00 | 52.50 | 52.50 | 10.53% | 400,215 |
| May 18, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 197,046 |