LSE - Delayed Quote GBp

TPXimpact Holdings plc (TPX.L)

19.00

0.00

(0.00%)

At close: April 17 at 11:58:57 AM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	19.00	18.75	18.75	19.00	19.00	9,990
Apr 16, 2025	19.00	19.38	18.60	19.00	19.00	15,518
Apr 15, 2025	19.00	19.00	19.00	19.00	19.00	-
Apr 14, 2025	19.00	20.00	18.63	19.00	19.00	24,321
Apr 11, 2025	19.00	19.90	19.40	19.00	19.00	378
Apr 10, 2025	19.00	20.00	18.60	19.00	19.00	2,617
Apr 9, 2025	19.00	19.50	19.50	19.00	19.00	25,000
Apr 8, 2025	19.00	20.00	18.00	19.00	19.00	107,665
Apr 7, 2025	19.50	19.50	17.10	19.50	19.50	114,014
Apr 4, 2025	21.00	20.00	20.00	19.50	19.50	9,239
Apr 3, 2025	21.00	21.70	20.00	21.00	21.00	5,551
Apr 2, 2025	21.50	20.00	20.00	21.50	21.50	74,512
Apr 1, 2025	21.50	21.70	20.51	21.50	21.50	1,002
Mar 31, 2025	21.50	21.70	20.00	21.50	21.50	4,205
Mar 28, 2025	21.50	23.00	20.00	21.50	21.50	559
Mar 27, 2025	21.50	21.70	20.51	21.50	21.50	851
Mar 26, 2025	21.50	21.50	21.50	21.50	21.50	-
Mar 25, 2025	21.50	20.60	20.00	21.50	21.50	18,817
Mar 24, 2025	22.00	23.00	20.00	21.50	21.50	35,187
Mar 21, 2025	21.50	23.00	20.00	21.50	21.50	1,764
Mar 20, 2025	22.00	23.00	19.50	21.50	21.50	93,526
Mar 19, 2025	22.00	21.00	21.00	22.00	22.00	1,848
Mar 18, 2025	22.00	21.60	21.00	22.00	22.00	381
Mar 17, 2025	22.50	23.00	21.00	22.00	22.00	6,284
Mar 14, 2025	22.50	23.00	22.00	22.50	22.50	35,861
Mar 13, 2025	23.00	24.00	22.00	22.50	22.50	88,130
Mar 12, 2025	23.50	23.05	23.00	23.50	23.50	245
Mar 11, 2025	23.50	23.10	23.10	23.50	23.50	12,987
Mar 10, 2025	23.50	24.00	23.00	23.50	23.50	75,675
Mar 7, 2025	24.00	23.70	23.10	23.50	23.50	1,026
Mar 6, 2025	24.00	23.70	23.10	24.00	24.00	244
Mar 5, 2025	24.00	25.00	23.00	24.00	24.00	25,442
Mar 4, 2025	24.50	25.00	23.50	24.50	24.50	14,440
Mar 3, 2025	24.50	24.48	24.00	24.50	24.50	10,875
Feb 28, 2025	24.50	25.00	24.00	24.50	24.50	23,563
Feb 27, 2025	24.50	24.60	24.00	24.50	24.50	5,180
Feb 26, 2025	24.50	24.60	24.20	24.50	24.50	7,966
Feb 25, 2025	27.00	26.50	24.00	24.50	24.50	85,804
Feb 24, 2025	27.50	28.00	26.00	27.00	27.00	233,495
Feb 21, 2025	27.50	28.00	27.00	27.50	27.50	3,346
Feb 20, 2025	27.50	27.46	27.25	27.50	27.50	130,656
Feb 19, 2025	27.00	27.90	27.00	27.50	27.50	82,427
Feb 18, 2025	27.00	28.00	26.00	27.00	27.00	5,317
Feb 17, 2025	27.00	28.60	26.00	27.00	27.00	11,029
Feb 14, 2025	27.00	27.48	26.75	27.00	27.00	32,324
Feb 13, 2025	27.00	28.00	26.70	27.00	27.00	14,785
Feb 12, 2025	26.50	27.00	26.00	27.00	27.00	106,787
Feb 11, 2025	27.00	28.00	26.00	26.50	26.50	66,142
Feb 10, 2025	27.00	27.20	26.66	27.00	27.00	40,120
Feb 7, 2025	27.00	28.00	26.00	27.00	27.00	63,688
Feb 6, 2025	28.00	28.00	24.85	27.00	27.00	255,397
Feb 5, 2025	32.00	33.00	31.00	32.00	32.00	19,779
Feb 4, 2025	34.00	34.24	31.15	32.00	32.00	46,174
Feb 3, 2025	35.50	36.00	33.85	34.00	34.00	42,660
Jan 31, 2025	35.00	36.00	35.05	35.50	35.50	2,661
Jan 30, 2025	35.50	35.22	35.05	35.50	35.50	1,213
Jan 29, 2025	37.00	38.00	35.00	35.50	35.50	18,179
Jan 28, 2025	37.00	36.67	36.00	37.00	37.00	5,842
Jan 27, 2025	37.00	38.00	38.00	37.00	37.00	57
Jan 24, 2025	37.00	36.00	36.00	37.00	37.00	6,404
Jan 23, 2025	37.00	36.10	36.00	37.00	37.00	3,644
Jan 22, 2025	37.00	38.00	35.30	37.00	37.00	5,172
Jan 21, 2025	37.00	38.00	36.00	37.00	37.00	7,375
Jan 20, 2025	37.00	37.30	36.00	37.00	37.00	36,339
Jan 17, 2025	37.00	37.25	36.60	37.00	37.00	12,245
Jan 16, 2025	37.00	37.40	36.00	37.00	37.00	20,828
Jan 15, 2025	37.00	37.70	36.00	37.00	37.00	42,755
Jan 14, 2025	39.00	39.20	36.50	38.00	38.00	43,300
Jan 13, 2025	40.00	42.00	38.00	39.00	39.00	22,190
Jan 10, 2025	40.50	40.25	39.00	40.50	40.50	43,493
Jan 9, 2025	41.00	40.11	40.00	40.50	40.50	6,399
Jan 8, 2025	42.50	45.00	39.96	41.00	41.00	109,268
Jan 7, 2025	42.50	42.05	40.77	42.50	42.50	32,450
Jan 6, 2025	42.50	45.00	41.79	42.50	42.50	31,161
Jan 3, 2025	42.50	45.00	40.00	42.50	42.50	26,437
Jan 2, 2025	43.00	45.90	40.00	42.50	42.50	49,630
Dec 31, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 30, 2024	43.00	42.00	41.41	43.00	43.00	142,563
Dec 27, 2024	43.00	43.33	40.50	43.00	43.00	42,779
Dec 24, 2024	43.00	45.00	40.20	43.00	43.00	1,282
Dec 23, 2024	43.00	41.22	41.22	43.00	43.00	51,129
Dec 20, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 19, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 18, 2024	43.00	43.00	43.00	43.00	43.00	-
Dec 17, 2024	44.00	43.10	43.00	43.00	43.00	14,995
Dec 16, 2024	44.00	44.70	43.00	44.00	44.00	176
Dec 13, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 12, 2024	44.00	43.00	43.00	44.00	44.00	17,109
Dec 11, 2024	44.50	47.00	43.00	44.00	44.00	183,899
Dec 10, 2024	44.00	44.85	43.00	44.50	44.50	9,241
Dec 9, 2024	41.50	43.00	40.00	44.00	44.00	41,298
Dec 6, 2024	41.50	43.00	41.50	41.50	41.50	2,999
Dec 5, 2024	38.50	43.00	38.50	41.50	41.50	861,861
Dec 4, 2024	38.00	39.61	37.00	38.50	38.50	44,136
Dec 3, 2024	38.00	38.97	37.85	38.00	38.00	106,445
Dec 2, 2024	38.00	38.20	37.00	38.00	38.00	44,667
Nov 29, 2024	38.00	38.68	38.00	38.00	38.00	232,815
Nov 28, 2024	40.00	38.55	37.20	38.00	38.00	90,909
Nov 27, 2024	40.50	42.00	39.44	40.00	40.00	28,815
Nov 26, 2024	32.50	42.00	34.00	42.00	42.00	101,374
Nov 25, 2024	35.00	35.00	31.00	32.50	32.50	162,845
Nov 22, 2024	35.00	36.60	36.60	35.00	35.00	63
Nov 21, 2024	35.50	35.00	33.20	35.00	35.00	100,170
Nov 20, 2024	35.50	34.25	34.25	35.50	35.50	11,300
Nov 19, 2024	35.50	34.10	34.00	35.50	35.50	7,804
Nov 18, 2024	35.50	35.47	32.00	35.50	35.50	225,689
Nov 15, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 14, 2024	36.00	37.00	34.10	35.50	35.50	159,012
Nov 13, 2024	36.50	37.00	35.00	36.00	36.00	41,382
Nov 12, 2024	33.50	37.50	31.40	36.50	36.50	857,937
Nov 11, 2024	32.00	32.55	30.40	31.00	31.00	24,086
Nov 8, 2024	32.00	34.00	30.25	32.00	32.00	103,007
Nov 7, 2024	32.00	31.60	30.33	32.00	32.00	30,099
Nov 6, 2024	31.00	33.00	30.00	32.00	32.00	35,618
Nov 5, 2024	34.00	35.00	30.00	31.00	31.00	28,737
Nov 4, 2024	34.00	33.80	33.00	34.00	34.00	10,856
Nov 1, 2024	34.00	34.00	32.30	34.00	34.00	13,481
Oct 31, 2024	34.50	34.00	33.00	34.00	34.00	242,607
Oct 30, 2024	31.00	34.75	30.50	34.50	34.50	67,188
Oct 29, 2024	31.00	32.00	30.10	31.00	31.00	47,500
Oct 28, 2024	31.00	30.97	30.00	31.00	31.00	391,794
Oct 25, 2024	31.00	32.60	30.10	31.00	31.00	2,487
Oct 24, 2024	31.00	30.50	30.00	31.00	31.00	845,028
Oct 23, 2024	31.00	30.10	30.10	31.00	31.00	725
Oct 22, 2024	31.00	32.00	30.00	31.00	31.00	114,253
Oct 21, 2024	31.00	31.80	30.00	31.00	31.00	8,615
Oct 18, 2024	31.00	32.00	30.50	31.00	31.00	135,147
Oct 17, 2024	31.00	30.95	29.80	31.00	31.00	211,767
Oct 16, 2024	30.50	30.50	30.00	30.50	30.50	310,575
Oct 15, 2024	30.50	30.00	30.00	30.50	30.50	1,532
Oct 14, 2024	31.00	31.00	29.00	30.50	30.50	17,780
Oct 11, 2024	31.00	30.95	30.00	31.00	31.00	6,041
Oct 10, 2024	32.00	33.00	30.00	31.00	31.00	14,075
Oct 9, 2024	32.00	32.00	32.00	32.00	32.00	10,001
Oct 8, 2024	32.00	31.70	31.00	32.00	32.00	698
Oct 7, 2024	32.50	32.30	31.60	32.00	32.00	12,091
Oct 4, 2024	32.50	33.00	32.00	32.50	32.50	4,101
Oct 3, 2024	32.50	32.00	32.00	32.50	32.50	8,465
Oct 2, 2024	33.50	33.34	32.00	32.50	32.50	62,709
Oct 1, 2024	33.50	34.00	33.00	33.50	33.50	256
Sep 30, 2024	34.50	34.40	33.00	33.50	33.50	35,629
Sep 27, 2024	36.00	35.90	33.00	34.50	34.50	52,048
Sep 26, 2024	36.00	35.90	35.00	36.00	36.00	852
Sep 25, 2024	37.00	37.00	35.00	36.00	36.00	28,658
Sep 24, 2024	37.00	38.00	36.26	37.00	37.00	3,536
Sep 23, 2024	37.00	38.00	36.20	37.00	37.00	5,767
Sep 20, 2024	38.50	38.50	36.60	37.00	37.00	136,174
Sep 19, 2024	38.50	38.95	38.77	38.50	38.50	8,923
Sep 18, 2024	38.50	38.95	38.95	38.50	38.50	3
Sep 17, 2024	39.50	41.00	38.00	38.50	38.50	16,831
Sep 16, 2024	39.50	40.85	38.75	39.50	39.50	15,277
Sep 13, 2024	39.00	40.90	38.50	39.50	39.50	53,886
Sep 12, 2024	39.00	38.50	38.00	39.00	39.00	4,615
Sep 11, 2024	41.50	40.40	38.50	39.00	39.00	17,127
Sep 10, 2024	42.50	43.00	40.00	41.50	41.50	103,293
Sep 9, 2024	44.00	44.00	43.15	44.00	44.00	30,490
Sep 6, 2024	44.00	44.83	43.02	44.00	44.00	823,061
Sep 5, 2024	44.00	45.00	44.50	44.00	44.00	25,005
Sep 4, 2024	44.00	45.00	43.00	44.00	44.00	55,959
Sep 3, 2024	44.00	45.00	43.00	44.00	44.00	5,961
Sep 2, 2024	44.00	43.10	43.00	44.00	44.00	20,322
Aug 30, 2024	44.00	48.00	43.00	44.00	44.00	20,495
Aug 29, 2024	44.00	43.00	43.00	43.00	43.00	10,411
Aug 28, 2024	44.00	45.00	42.10	44.00	44.00	6,540
Aug 27, 2024	45.50	47.00	43.00	44.00	44.00	40,942
Aug 23, 2024	45.50	43.50	43.22	45.50	45.50	45,000
Aug 22, 2024	45.50	47.20	43.16	45.50	45.50	33,409
Aug 21, 2024	45.50	43.50	43.00	45.50	45.50	96,000
Aug 20, 2024	45.50	45.90	43.50	45.50	45.50	63,057
Aug 19, 2024	46.50	44.90	43.00	44.00	44.00	134,829
Aug 16, 2024	46.00	44.00	44.00	46.00	46.00	1,499
Aug 15, 2024	46.00	44.99	44.00	46.00	46.00	20,772
Aug 14, 2024	46.00	46.00	44.00	46.00	46.00	111,176
Aug 13, 2024	46.00	44.00	44.00	46.00	46.00	400
Aug 12, 2024	47.50	45.25	44.00	46.00	46.00	56,012
Aug 9, 2024	47.50	48.00	45.00	47.50	47.50	4,847
Aug 8, 2024	47.50	49.00	44.00	47.50	47.50	117,032
Aug 7, 2024	47.50	48.00	44.00	47.50	47.50	186,510
Aug 6, 2024	49.50	49.51	44.50	47.50	47.50	588,261
Aug 5, 2024	50.00	51.10	48.00	49.50	49.50	5,727
Aug 2, 2024	51.50	51.10	49.10	50.00	50.00	29,897
Aug 1, 2024	51.50	51.90	50.00	51.50	51.50	45,636
Jul 31, 2024	52.00	51.33	51.00	51.50	51.50	24,634
Jul 30, 2024	52.00	52.00	52.00	52.00	52.00	-
Jul 29, 2024	51.50	52.70	50.00	52.00	52.00	38,825
Jul 26, 2024	51.50	50.60	50.60	51.50	51.50	1,400
Jul 25, 2024	51.50	52.85	50.00	51.50	51.50	2,857
Jul 24, 2024	52.00	52.85	49.25	51.50	51.50	206,204
Jul 23, 2024	52.00	52.00	51.00	52.00	52.00	100,701
Jul 22, 2024	51.50	51.90	51.00	52.00	52.00	45,492
Jul 19, 2024	53.50	54.80	50.00	51.50	51.50	212,224
Jul 18, 2024	45.50	55.00	44.10	53.50	53.50	588,668
Jul 17, 2024	45.00	46.90	44.00	45.50	45.50	49,924
Jul 16, 2024	43.50	45.00	43.05	45.00	45.00	33,602
Jul 15, 2024	42.50	44.00	42.20	43.50	43.50	24,342
Jul 12, 2024	42.50	43.22	41.90	42.50	42.50	73,522
Jul 11, 2024	42.50	43.34	42.00	42.50	42.50	5,080,835
Jul 10, 2024	42.50	43.40	41.00	42.50	42.50	3,518
Jul 9, 2024	44.50	44.80	42.10	42.50	42.50	62,468
Jul 8, 2024	43.50	45.75	41.00	43.50	43.50	102,778
Jul 5, 2024	43.50	45.80	45.80	43.50	43.50	10,917
Jul 4, 2024	43.50	45.50	42.00	43.50	43.50	12,411
Jul 3, 2024	44.50	44.10	41.50	43.50	43.50	17,066
Jul 2, 2024	44.50	45.80	43.00	44.50	44.50	1,213
Jul 1, 2024	44.50	44.10	44.10	44.50	44.50	1,007
Jun 28, 2024	44.50	46.00	43.55	44.50	44.50	1,685
Jun 27, 2024	44.00	46.00	43.35	44.50	44.50	12,299
Jun 26, 2024	42.50	45.00	41.90	44.00	44.00	32,847
Jun 25, 2024	42.50	44.00	41.75	42.50	42.50	13,668
Jun 24, 2024	42.50	43.85	40.36	42.50	42.50	111,392
Jun 21, 2024	41.50	42.00	40.20	42.00	42.00	35,818
Jun 20, 2024	41.50	42.00	41.60	41.50	41.50	3,914
Jun 19, 2024	41.50	41.50	41.50	41.50	41.50	-
Jun 18, 2024	41.50	41.60	40.20	41.50	41.50	52,903
Jun 17, 2024	41.50	41.00	40.73	41.50	41.50	69,220
Jun 14, 2024	41.50	41.95	41.00	41.50	41.50	671
Jun 13, 2024	41.50	41.70	41.07	41.50	41.50	2,179
Jun 12, 2024	41.50	41.05	41.00	41.50	41.50	2,972
Jun 11, 2024	41.50	41.95	41.00	41.50	41.50	27,106
Jun 10, 2024	41.50	41.95	41.00	41.50	41.50	38,820
Jun 7, 2024	41.50	41.75	41.00	41.50	41.50	62,670
Jun 6, 2024	41.50	42.00	41.00	41.50	41.50	35,724
Jun 5, 2024	41.50	41.00	41.00	41.50	41.50	19,113
Jun 4, 2024	41.50	41.00	41.00	41.50	41.50	5,023
Jun 3, 2024	42.50	41.75	41.00	41.50	41.50	64,742
May 31, 2024	43.50	45.00	39.20	42.50	42.50	148,200
May 30, 2024	33.00	47.00	33.10	43.50	43.50	707,199
May 29, 2024	32.50	32.50	32.50	32.50	32.50	-
May 28, 2024	32.50	33.09	31.00	32.50	32.50	45,063
May 24, 2024	32.50	31.10	31.10	32.50	32.50	583
May 23, 2024	32.50	32.40	31.10	32.50	32.50	11,131
May 22, 2024	32.50	32.40	31.00	32.50	32.50	7,379
May 21, 2024	32.50	32.25	31.26	32.50	32.50	10,237
May 20, 2024	32.50	32.40	31.25	32.50	32.50	2,966
May 17, 2024	32.50	34.00	31.00	32.50	32.50	1,712
May 16, 2024	32.50	32.50	32.50	32.50	32.50	-
May 15, 2024	32.50	32.44	31.00	32.50	32.50	24,781
May 14, 2024	32.50	32.38	32.38	32.50	32.50	18,520
May 13, 2024	32.50	32.44	31.00	32.50	32.50	23,433
May 10, 2024	32.50	32.44	32.44	32.50	32.50	3,071
May 9, 2024	32.50	32.44	31.00	32.50	32.50	27,859
May 8, 2024	32.50	32.50	31.00	32.50	32.50	4,294
May 7, 2024	32.50	34.00	31.00	32.50	32.50	2,381,646
May 3, 2024	32.50	32.50	32.50	32.50	32.50	-
May 2, 2024	32.00	31.00	31.00	32.50	32.50	89,173
May 1, 2024	32.00	33.00	31.00	32.00	32.00	5,490
Apr 30, 2024	32.00	33.00	31.00	32.00	32.00	3,444
Apr 29, 2024	32.00	33.00	31.00	32.00	32.00	10,368
Apr 26, 2024	32.50	32.00	31.00	32.00	32.00	5,300
Apr 25, 2024	33.00	34.00	32.00	32.50	32.50	3,072
Apr 24, 2024	33.00	33.96	32.00	33.00	33.00	202,110
Apr 23, 2024	33.00	33.96	32.00	32.00	32.00	37,412
Apr 22, 2024	33.00	32.45	31.00	33.00	33.00	211,313
Apr 19, 2024	33.00	34.00	32.00	33.00	33.00	4,961
Apr 18, 2024	33.00	32.30	32.30	33.00	33.00	1,000
Apr 17, 2024	33.00	32.50	32.50	33.00	33.00	37

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TPXimpact Holdings plc (TPX.L)