TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
+3.00 (6.67%)
May 8, 2026, 4:35 PM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 41.50 | 47.00 | 41.00 | 45.00 | 45.00 | 8.43% | 574,289 |
| May 6, 2026 | 40.53 | 42.00 | 42.00 | 41.50 | 41.50 | 1.22% | 290,018 |
| May 5, 2026 | 41.00 | 41.00 | 40.03 | 41.00 | 41.00 | - | 73,889 |
| May 1, 2026 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 216,581 |
| Apr 30, 2026 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | -1.22% | 136,090 |
| Apr 29, 2026 | 41.00 | 42.00 | 40.52 | 41.00 | 41.00 | - | 127,989 |
| Apr 28, 2026 | 41.42 | 42.00 | 40.25 | 41.00 | 41.00 | - | 166,330 |
| Apr 27, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 114,463 |
| Apr 24, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 425,321 |
| Apr 23, 2026 | 42.50 | 44.00 | 41.00 | 41.50 | 41.50 | -2.35% | 276,165 |
| Apr 22, 2026 | 39.50 | 46.00 | 39.00 | 42.50 | 42.50 | 14.86% | 1,575,532 |
| Apr 21, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 179,621 |
| Apr 20, 2026 | 37.00 | 38.00 | 36.40 | 37.00 | 37.00 | - | 116,803 |
| Apr 17, 2026 | 36.98 | 38.00 | 36.00 | 37.00 | 37.00 | 0.82% | 144,906 |
| Apr 16, 2026 | 34.00 | 37.00 | 33.40 | 36.70 | 36.70 | 9.55% | 802,629 |
| Apr 15, 2026 | 32.00 | 34.00 | 31.02 | 33.50 | 33.50 | 4.69% | 576,786 |
| Apr 14, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 83,594 |
| Apr 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 83,855 |
| Apr 10, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 138,956 |
| Apr 9, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 30,947 |
| Apr 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 196,661 |
| Apr 7, 2026 | 33.00 | 33.00 | 31.20 | 32.00 | 32.00 | - | 24,298 |
| Apr 2, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 75,375 |
| Apr 1, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 69,960 |
| Mar 31, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 41,041 |
| Mar 30, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 127,150 |
| Mar 27, 2026 | 32.00 | 33.00 | 31.28 | 32.00 | 32.00 | - | 32,504 |
| Mar 26, 2026 | 33.00 | 34.00 | 32.25 | 32.00 | 32.00 | -3.03% | 88,352 |
| Mar 25, 2026 | 32.65 | 34.00 | 32.00 | 33.00 | 33.00 | 6.45% | 239,422 |
| Mar 24, 2026 | 32.50 | 34.00 | 31.00 | 31.00 | 31.00 | -4.62% | 68,904 |
| Mar 23, 2026 | 32.00 | 34.00 | 31.00 | 32.50 | 32.50 | 1.56% | 229,922 |
| Mar 20, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 214,294 |
| Mar 19, 2026 | 30.50 | 32.00 | 30.20 | 32.00 | 32.00 | 3.23% | 250,077 |
| Mar 18, 2026 | 33.00 | 34.00 | 30.99 | 31.00 | 31.00 | -6.06% | 115,365 |
| Mar 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 94,370 |
| Mar 16, 2026 | 33.50 | 35.00 | 32.00 | 33.00 | 33.00 | -1.49% | 101,725 |
| Mar 13, 2026 | 34.50 | 35.00 | 32.00 | 33.50 | 33.50 | -2.90% | 373,546 |
| Mar 12, 2026 | 36.20 | 37.00 | 33.88 | 34.50 | 34.50 | -4.70% | 209,404 |
| Mar 11, 2026 | 36.20 | 36.28 | 35.40 | 36.20 | 36.20 | - | 59,080 |
| Mar 10, 2026 | 36.20 | 37.00 | 35.40 | 36.20 | 36.20 | -0.82% | 169,590 |
| Mar 9, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -1.35% | 224,255 |
| Mar 6, 2026 | 37.00 | 37.50 | 36.52 | 37.00 | 37.00 | - | 44,050 |
| Mar 5, 2026 | 37.50 | 38.03 | 36.00 | 37.00 | 37.00 | -1.33% | 271,960 |
| 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 |