TPXimpact Holdings plc (AIM:TPX)
London
· Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
At close: Dec 5, 2025
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 24.00 | 23.00 | 23.18 | - | -1.36% | 66,772 |
| Dec 4, 2025 | 23.20 | 27.00 | 23.00 | 23.50 | 23.50 | 3.52% | 497,940 |
| Dec 3, 2025 | 21.70 | 22.96 | 20.00 | 22.70 | 22.70 | 4.61% | 614,760 |
| Dec 2, 2025 | 16.00 | 24.00 | 15.00 | 21.70 | 21.70 | 42.30% | 1,252,515 |
| Dec 1, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 149,861 |
| Nov 28, 2025 | 15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 145,123 |
| Nov 27, 2025 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - | 19,868 |
| Nov 26, 2025 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | - | 33,167 |
| Nov 25, 2025 | 15.25 | 15.20 | 15.00 | 15.25 | 15.25 | - | 26,441 |
| Nov 24, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 381,392 |
| Nov 21, 2025 | 15.50 | 15.45 | 15.10 | 15.50 | 15.50 | - | 152,735 |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 19, 2025 | 15.50 | 15.73 | 15.20 | 15.50 | 15.50 | - | 113,358 |
| Nov 18, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 50,538 |
| Nov 17, 2025 | 15.50 | 15.30 | 15.30 | 15.50 | 15.50 | - | 10,570 |
| Nov 14, 2025 | 15.50 | 15.85 | 15.00 | 15.50 | 15.50 | - | 35,214 |
| Nov 13, 2025 | 15.50 | 16.00 | 15.42 | 15.50 | 15.50 | - | 18,773 |
| Nov 12, 2025 | 15.50 | 16.00 | 15.60 | 15.50 | 15.50 | -1.27% | 48,217 |
| Nov 11, 2025 | 15.25 | 15.70 | 15.35 | 15.70 | 15.70 | 2.95% | 25,963 |
| Nov 10, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 309,989 |
| Nov 7, 2025 | 15.00 | 15.50 | 15.02 | 15.25 | 15.25 | 1.67% | 3,880 |
| Nov 6, 2025 | 14.50 | 15.25 | 14.50 | 15.00 | 15.00 | 3.45% | 34,347 |
| Nov 5, 2025 | 15.00 | 14.90 | 13.62 | 14.50 | 14.50 | 3.57% | 1,697,239 |
| Nov 4, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 19,934 |
| Nov 3, 2025 | 14.25 | 14.50 | 14.50 | 14.25 | 14.25 | - | 34 |
| Oct 31, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 59,580 |
| Oct 30, 2025 | 14.25 | 14.10 | 14.00 | 14.25 | 14.25 | 0.35% | 6,431 |
| Oct 29, 2025 | 14.25 | 14.48 | 14.00 | 14.20 | 14.20 | -0.35% | 129,082 |
| Oct 28, 2025 | 14.75 | 15.00 | 14.11 | 14.25 | 14.25 | -5.00% | 270,612 |
| Oct 27, 2025 | 15.25 | 15.50 | 14.55 | 15.00 | 15.00 | -1.64% | 27,959 |
| Oct 24, 2025 | 15.25 | 15.07 | 15.01 | 15.25 | 15.25 | - | 2,077 |
| Oct 23, 2025 | 15.25 | 15.50 | 15.01 | 15.25 | 15.25 | - | 551 |
| Oct 22, 2025 | 15.25 | 15.13 | 15.01 | 15.25 | 15.25 | - | 8,782 |
| Oct 21, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 54,694 |
| Oct 20, 2025 | 15.25 | 15.17 | 15.00 | 15.25 | 15.25 | - | 15,151 |
| Oct 17, 2025 | 15.25 | 15.17 | 15.17 | 15.25 | 15.25 | - | 19,736 |
| Oct 16, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 50,831 |
| Oct 15, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 58,804 |
| Oct 14, 2025 | 15.25 | 15.28 | 15.00 | 15.25 | 15.25 | - | 29,938 |
| Oct 13, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -4.09% | 92,708 |
| Oct 10, 2025 | 16.25 | 16.30 | 15.00 | 15.90 | 15.90 | -2.15% | 61,485 |
| Oct 9, 2025 | 16.25 | 16.50 | 15.70 | 16.25 | 16.25 | - | 20,862 |
| Oct 8, 2025 | 16.75 | 16.98 | 16.00 | 16.25 | 16.25 | -2.99% | 95,896 |
| Oct 7, 2025 | 17.25 | 17.50 | 16.25 | 16.75 | 16.75 | -2.90% | 36,515 |
| Oct 6, 2025 | 17.25 | 17.00 | 17.00 | 17.25 | 17.25 | - | 34 |
| Oct 3, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 13,296 |
| Oct 2, 2025 | 17.25 | 17.50 | 17.04 | 17.25 | 17.25 | - | 22,444 |
| Oct 1, 2025 | 17.25 | 17.20 | 17.00 | 17.25 | 17.25 | - | 100,270 |
| Sep 30, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 33,355 |
| Sep 29, 2025 | 17.25 | 17.30 | 17.00 | 17.25 | 17.25 | - | 92,728 |
| Sep 26, 2025 | 17.25 | 17.90 | 17.03 | 17.25 | 17.25 | - | 28,135 |
| Sep 25, 2025 | 17.25 | 17.50 | 17.02 | 17.25 | 17.25 | -0.29% | 34,562 |
| Sep 24, 2025 | 17.25 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | 17,301 |
| Sep 23, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 85,902 |
| Sep 22, 2025 | 17.25 | 17.00 | 17.00 | 17.25 | 17.25 | - | 5,867 |
| Sep 19, 2025 | 17.25 | 17.35 | 17.35 | 17.25 | 17.25 | - | 853 |
| Sep 18, 2025 | 17.25 | 17.38 | 17.00 | 17.25 | 17.25 | - | 8,178 |
| Sep 17, 2025 | 17.25 | 17.08 | 17.00 | 17.25 | 17.25 | - | 50,044 |
| Sep 16, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 77,598 |
| Sep 15, 2025 | 17.25 | 17.40 | 16.70 | 17.25 | 17.25 | - | 24,160 |
| Sep 12, 2025 | 18.00 | 17.45 | 17.00 | 17.25 | 17.25 | -4.17% | 220,887 |
| Sep 11, 2025 | 18.00 | 17.85 | 17.10 | 18.00 | 18.00 | - | 23,014 |
| Sep 10, 2025 | 18.00 | 17.10 | 17.10 | 18.00 | 18.00 | - | 37,192 |
| Sep 9, 2025 | 17.75 | 19.00 | 17.00 | 18.00 | 18.00 | 4.35% | 31,969 |
| Sep 8, 2025 | 16.75 | 17.50 | 16.50 | 17.25 | 17.25 | 2.99% | 490,141 |
| Sep 5, 2025 | 16.75 | 16.98 | 16.98 | 16.75 | 16.75 | - | 5,867 |
| Sep 4, 2025 | 16.75 | 16.95 | 16.50 | 16.75 | 16.75 | - | 92,753 |
| Sep 3, 2025 | 16.75 | 17.30 | 16.70 | 16.75 | 16.75 | - | 112,328 |
| Sep 2, 2025 | 16.75 | 16.78 | 16.73 | 16.75 | 16.75 | - | 9,066 |
| Sep 1, 2025 | 16.75 | 16.98 | 16.50 | 16.75 | 16.75 | - | 171,098 |
| Aug 29, 2025 | 18.50 | 18.50 | 16.75 | 16.75 | 16.75 | -9.46% | 159,610 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 27, 2025 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | - | 96,589 |
| Aug 26, 2025 | 18.50 | 19.20 | 18.00 | 18.50 | 18.50 | - | 26,335 |
| Aug 22, 2025 | 18.50 | 19.00 | 18.26 | 18.50 | 18.50 | - | 149,950 |
| Aug 21, 2025 | 18.50 | 18.35 | 18.00 | 18.50 | 18.50 | - | 9,694 |
| Aug 20, 2025 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 23,371 |
| Aug 19, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 20,530 |
| Aug 18, 2025 | 18.50 | 18.77 | 18.00 | 18.50 | 18.50 | - | 7,632 |
| Aug 15, 2025 | 18.50 | 18.77 | 18.77 | 18.50 | 18.50 | -1.60% | 3,672 |
| Aug 14, 2025 | 18.75 | 19.00 | 18.00 | 18.80 | 18.80 | -1.05% | 54,879 |
| Aug 13, 2025 | 18.75 | 19.00 | 19.00 | 19.00 | 19.00 | 1.33% | 11,492 |
| Aug 12, 2025 | 19.25 | 20.00 | 18.35 | 18.75 | 18.75 | -2.60% | 22,914 |
| Aug 11, 2025 | 19.25 | 19.30 | 19.00 | 19.25 | 19.25 | - | 49,463 |
| Aug 8, 2025 | 19.50 | 20.00 | 19.33 | 19.25 | 19.25 | -1.28% | 34,846 |
| Aug 7, 2025 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | -4.88% | 405,429 |
| Aug 6, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 4,181 |
| Aug 5, 2025 | 20.50 | 21.40 | 20.00 | 20.00 | 20.00 | -2.44% | 18,821 |
| Aug 4, 2025 | 20.50 | 20.90 | 20.25 | 20.50 | 20.50 | - | 7,580 |
| Aug 1, 2025 | 20.50 | 20.40 | 20.40 | 20.50 | 20.50 | - | 227 |
| Jul 31, 2025 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | - | 1,147 |
| Jul 30, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 25,964 |
| Jul 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 8,347 |
| Jul 28, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 318,499 |
| Jul 25, 2025 | 22.00 | 24.00 | 22.00 | 21.00 | 21.00 | -4.55% | 351 |
| Jul 24, 2025 | 22.00 | 24.00 | 20.75 | 22.00 | 22.00 | - | 6,619 |
| Jul 23, 2025 | 22.00 | 22.25 | 20.75 | 22.00 | 22.00 | - | 150,571 |
| Jul 22, 2025 | 22.00 | 22.40 | 20.64 | 22.00 | 22.00 | - | 64,991 |
| Jul 21, 2025 | 22.00 | 24.00 | 20.55 | 22.00 | 22.00 | - | 19,206 |
| Jul 18, 2025 | 22.00 | 24.00 | 20.63 | 22.00 | 22.00 | - | 88,462 |