TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
-0.50 (-0.78%)
Jun 17, 2026, 4:18 PM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | - | 113,302 |
| May 14, 2026 | 44.50 | 49.00 | 44.00 | 47.50 | 47.50 | 6.74% | 334,666 |
| May 13, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 97,811 |
| May 12, 2026 | 46.00 | 47.00 | 43.69 | 44.50 | 44.50 | -3.26% | 97,809 |
| May 11, 2026 | 49.50 | 51.00 | 45.00 | 46.00 | 46.00 | -4.17% | 309,736 |
| May 8, 2026 | 45.00 | 50.60 | 44.00 | 48.00 | 48.00 | 6.67% | 335,276 |
| May 7, 2026 | 41.50 | 47.00 | 41.00 | 45.00 | 45.00 | 8.43% | 574,289 |
| May 6, 2026 | 41.00 | 42.00 | 40.33 | 41.50 | 41.50 | 1.22% | 326,979 |
| 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 | 41.00 | 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 | 36.70 | 38.00 | 36.00 | 37.00 | 37.00 | 0.82% | 144,906 |
| Apr 16, 2026 | 33.50 | 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 | 32.00 | 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 |