TPXimpact Holdings plc (AIM:TPX)
London · Delayed Price · Currency is GBP · Price in GBX 50.60
+0.10 (0.20%)
May 28, 2026, 3:31 PM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 50.00 | 51.00 | 49.00 | 50.60 | - | 0.20% | 90,117 |
| 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 |
| 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% | 138,352 |
| Mar 25, 2026 | 32.50 | 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 |