Skip to main content
TPXimpact Holdings plc (AIM:TPX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
37.00
-0.50 (-1.33%)
Mar 5, 2026, 5:07 PM GMT

TPXimpact Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.380.380.360.370.37-1.33%271,960
Mar 4, 20260.390.390.370.380.38-2.60%195,201
Mar 3, 20260.390.390.380.390.390.79%61,094
Mar 2, 20260.410.420.380.380.38-6.83%357,651
Feb 27, 20260.420.430.400.410.41-2.38%150,670
Feb 26, 20260.430.440.410.420.42-2.33%206,703
Feb 25, 20260.410.440.410.430.436.17%367,217
Feb 24, 20260.390.410.390.410.416.58%1,239,331
Feb 23, 20260.360.410.350.380.387.04%1,421,054
Feb 20, 20260.360.360.350.360.36-36,459
Feb 19, 20260.350.360.340.360.361.43%66,490
Feb 18, 20260.350.350.340.350.351.45%138,821
Feb 17, 20260.340.360.340.350.351.47%479,596
Feb 16, 20260.320.340.320.340.345.26%353,404
Feb 13, 20260.330.340.320.320.32-0.62%386,896
Feb 12, 20260.290.350.290.330.3316.07%1,823,740
Feb 11, 20260.290.310.270.280.285.66%537,540
Feb 10, 20260.260.270.260.270.271.92%67,846
Feb 9, 20260.260.270.250.260.26-294,999
Feb 6, 20260.260.270.250.260.26-20,601
Feb 5, 20260.260.270.250.260.261.96%117,527
Feb 4, 20260.240.260.240.260.2610.87%202,528
Feb 3, 20260.240.240.230.230.23-2.13%102,208
Feb 2, 20260.230.240.220.240.242.17%67,666
Jan 30, 20260.240.240.220.230.23-2.13%75,769
Jan 29, 20260.230.240.230.240.241.29%155,034
Jan 28, 20260.220.240.220.230.237.91%87,705
Jan 27, 20260.210.220.210.220.220.94%72,075
Jan 26, 20260.210.210.200.210.213.90%35,475
Jan 23, 20260.210.210.200.210.21-13,635
Jan 22, 20260.210.210.210.210.21-82,027
Jan 21, 20260.210.210.200.210.21-115,414
Jan 20, 20260.210.210.210.210.21-19,507
Jan 19, 20260.210.210.210.210.21-13,721
Jan 16, 20260.210.210.200.210.21-52,914
Jan 15, 20260.210.210.210.210.21-13,769
Jan 14, 20260.210.210.200.210.21-2,209
Jan 13, 20260.210.210.200.210.21-3,551
Jan 12, 20260.210.210.200.210.21-518,743
Jan 9, 20260.210.210.200.210.21-106,804
Jan 8, 20260.210.210.200.210.21-2.38%72,361
Jan 7, 20260.220.220.200.210.21-4.55%180,829
Jan 6, 20260.210.230.210.220.228.37%316,317
Jan 5, 20260.220.210.200.200.20-5.58%288,880
Jan 2, 20260.220.220.210.220.22-62,567
Dec 31, 20250.210.220.210.220.222.38%30,664
Dec 30, 20250.210.220.200.210.21-239,649
Dec 29, 20250.210.210.200.210.21-876
Dec 24, 20250.220.220.200.210.21-4.55%218,960
Dec 23, 20250.220.230.210.220.22-121,997
Dec 22, 20250.220.220.220.220.22-105,464
Dec 19, 20250.220.230.220.220.22-0.90%8,417
Dec 18, 20250.220.230.210.220.22-0.45%119,704
Dec 17, 20250.220.230.220.220.22-166,516
Dec 16, 20250.220.220.220.220.22--
Dec 15, 20250.220.220.220.220.22-20,473
Dec 12, 20250.230.220.210.220.22-0.89%76,503
Dec 11, 20250.220.230.220.230.230.90%114,160
Dec 10, 20250.230.230.210.220.22-0.89%60,038
Dec 9, 20250.230.230.220.230.23-103,171
Dec 8, 20250.240.240.220.230.23-4.26%70,477
Dec 5, 20250.240.240.230.240.24-65,068
Dec 4, 20250.230.270.230.240.243.52%497,940
Dec 3, 20250.220.230.200.230.234.61%614,760
Dec 2, 20250.150.240.150.220.2242.30%1,352,514
Dec 1, 20250.150.160.150.150.15-1.61%149,861
Nov 28, 20250.150.160.150.160.161.64%145,123
Nov 27, 20250.150.160.150.150.15-19,868
Nov 26, 20250.150.150.150.150.15-33,167
Nov 25, 20250.150.150.150.150.15-26,441
Nov 24, 20250.160.160.150.150.15-1.61%381,392
Nov 21, 20250.160.150.150.160.16-152,735
Nov 20, 20250.160.160.160.160.16--
Nov 19, 20250.160.160.150.160.16-113,358
Nov 18, 20250.160.160.150.160.16-50,538
Nov 17, 20250.160.150.150.160.16-10,570
Nov 14, 20250.160.160.150.160.16-35,214
Nov 13, 20250.160.160.150.160.16-18,773
Nov 12, 20250.160.160.160.160.16-1.27%48,217
Nov 11, 20250.150.160.150.160.162.95%25,963
Nov 10, 20250.150.160.150.150.15-309,989
Nov 7, 20250.150.160.150.150.151.67%3,880
Nov 6, 20250.150.150.150.150.153.45%34,347
Nov 5, 20250.150.150.140.150.153.57%1,697,239
Nov 4, 20250.140.150.140.140.14-1.75%19,934
Nov 3, 20250.140.150.150.140.14-34
Oct 31, 20250.140.150.140.140.14-59,580
Oct 30, 20250.140.140.140.140.140.35%6,431
Oct 29, 20250.140.140.140.140.14-0.35%129,082
Oct 28, 20250.150.150.140.140.14-5.00%270,612
Oct 27, 20250.150.160.150.150.15-1.64%27,959
Oct 24, 20250.150.150.150.150.15-2,077
Oct 23, 20250.150.160.150.150.15-551
Oct 22, 20250.150.150.150.150.15-8,782
Oct 21, 20250.150.160.150.150.15-54,694
Oct 20, 20250.150.150.150.150.15-15,151
Oct 17, 20250.150.150.150.150.15-19,736
Oct 16, 20250.150.160.150.150.15-50,831
Oct 15, 20250.150.160.150.150.15-58,804
Oct 14, 20250.150.150.150.150.15-29,938