TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 94.00
-1.00 (-1.05%)
Oct 16, 2026, 4:41 PM GMT
TPXimpact Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 312,722 |
| Oct 15, 2026 | 87.78 | 95.00 | 95.00 | 95.00 | 95.00 | 17.28% | 1,067,919 |
| Oct 14, 2026 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | 0.62% | 147,924 |
| Oct 13, 2026 | 82.63 | 79.00 | 79.00 | 80.50 | 80.50 | -1.83% | 336,081 |
| Oct 12, 2026 | 82.75 | 82.00 | 82.00 | 82.00 | 82.00 | -0.30% | 173,526 |
| Oct 9, 2026 | 84.25 | 85.00 | 81.50 | 82.25 | 82.25 | -1.50% | 226,751 |
| Oct 8, 2026 | 84.25 | 85.00 | 83.50 | 83.50 | 83.50 | -0.89% | 86,305 |
| Oct 7, 2026 | 84.00 | 85.00 | 83.00 | 84.25 | 84.25 | 0.30% | 141,977 |
| Oct 6, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -3.45% | 201,218 |
| Oct 5, 2026 | 85.25 | 88.00 | 84.00 | 87.00 | 87.00 | 2.65% | 145,527 |
| Oct 2, 2026 | 82.00 | 87.00 | 81.00 | 84.75 | 84.75 | 3.35% | 405,510 |
| Oct 1, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 287,144 |
| Sep 30, 2026 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -3.41% | 353,673 |
| Sep 29, 2026 | 96.00 | 97.00 | 82.00 | 88.00 | 88.00 | -8.33% | 1,026,675 |
| Sep 28, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 414,688 |
| Sep 25, 2026 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -3.92% | 330,057 |
| Sep 24, 2026 | 98.00 | 102.00 | 97.00 | 102.00 | 102.00 | 4.08% | 865,868 |
| Sep 23, 2026 | 94.00 | 100.00 | 92.00 | 98.00 | 98.00 | 4.26% | 345,755 |
| Sep 22, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 149,016 |
| Sep 21, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 119,180 |
| Sep 18, 2026 | 89.50 | 96.00 | 88.98 | 94.00 | 94.00 | 5.03% | 316,581 |
| Sep 17, 2026 | 93.25 | 92.00 | 87.00 | 89.50 | 89.50 | -1.10% | 254,652 |
| Sep 16, 2026 | 93.50 | 95.00 | 90.50 | 90.50 | 90.50 | -2.16% | 232,670 |
| Sep 15, 2026 | 93.50 | 95.00 | 92.00 | 92.50 | 92.50 | -0.54% | 212,021 |
| Sep 14, 2026 | 93.50 | 96.50 | 92.00 | 93.00 | 93.00 | -0.53% | 293,969 |
| Sep 11, 2026 | 87.00 | 95.00 | 85.00 | 93.50 | 93.50 | 7.47% | 611,052 |
| Sep 10, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 134,596 |
| Sep 9, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 328,037 |
| Sep 8, 2026 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | 0.58% | 230,773 |
| Sep 7, 2026 | 82.00 | 86.00 | 80.20 | 85.50 | 85.50 | 4.27% | 413,577 |
| 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 | 83.75 | 85.00 | 77.00 | 78.00 | 78.00 | -6.02% | 388,411 |
| 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% | 718,972 |
| Aug 25, 2026 | 80.50 | 82.00 | 80.00 | 80.50 | 80.50 | -0.62% | 261,813 |
| Aug 24, 2026 | 80.50 | 83.00 | 79.00 | 81.00 | 81.00 | 0.62% | 458,506 |
| Aug 21, 2026 | 74.00 | 82.00 | 73.00 | 80.50 | 80.50 | 8.78% | 382,426 |
| Aug 20, 2026 | 72.50 | 75.00 | 72.00 | 74.00 | 74.00 | 2.07% | 215,628 |
| Aug 19, 2026 | 73.00 | 74.00 | 72.00 | 72.50 | 72.50 | -0.68% | 1,405,328 |
| Aug 18, 2026 | 73.50 | 75.00 | 72.00 | 73.00 | 73.00 | - | 64,568 |
| Aug 17, 2026 | 73.00 | 75.00 | 72.00 | 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 | 76.25 | 77.00 | 71.35 | 74.00 | 74.00 | -2.95% | 521,625 |
| Aug 12, 2026 | 75.75 | 77.00 | 75.50 | 76.25 | 76.25 | -0.97% | 87,814 |
| Aug 11, 2026 | 75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 4.05% | 813,781 |
| Aug 10, 2026 | 69.00 | 75.00 | 68.00 | 74.00 | 74.00 | 6.47% | 473,259 |
| Aug 7, 2026 | 69.25 | 70.00 | 68.00 | 69.50 | 69.50 | 0.36% | 151,842 |