TPXimpact Holdings plc (AIM:TPX)
London
· Delayed Price · Currency is GBP · Price in GBX 37.50
+0.50 (1.35%)
Mar 6, 2026, 8:45 AM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.50 | 38.03 | 36.00 | 37.00 | 37.00 | -1.33% | 271,960 |
| Mar 4, 2026 | 38.50 | 39.00 | 36.66 | 37.50 | 37.50 | -2.60% | 195,201 |
| Mar 3, 2026 | 39.00 | 39.30 | 38.00 | 38.50 | 38.50 | 0.79% | 61,094 |
| Mar 2, 2026 | 41.00 | 42.00 | 38.00 | 38.20 | 38.20 | -6.83% | 357,651 |
| Feb 27, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 150,670 |
| Feb 26, 2026 | 43.00 | 44.00 | 41.22 | 42.00 | 42.00 | -2.33% | 206,703 |
| Feb 25, 2026 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 6.17% | 367,217 |
| Feb 24, 2026 | 38.50 | 41.00 | 38.93 | 40.50 | 40.50 | 6.58% | 1,239,331 |
| Feb 23, 2026 | 35.50 | 41.00 | 35.00 | 38.00 | 38.00 | 7.04% | 1,421,054 |
| Feb 20, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 36,459 |
| Feb 19, 2026 | 35.00 | 36.00 | 34.00 | 35.50 | 35.50 | 1.43% | 66,490 |
| Feb 18, 2026 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 138,821 |
| Feb 17, 2026 | 34.00 | 36.00 | 34.00 | 34.50 | 34.50 | 1.47% | 479,596 |
| Feb 16, 2026 | 32.30 | 34.00 | 32.00 | 34.00 | 34.00 | 5.26% | 353,404 |
| Feb 13, 2026 | 32.50 | 33.50 | 32.00 | 32.30 | 32.30 | -0.62% | 386,896 |
| Feb 12, 2026 | 29.00 | 35.00 | 29.00 | 32.50 | 32.50 | 16.07% | 1,823,740 |
| Feb 11, 2026 | 29.00 | 31.30 | 27.00 | 28.00 | 28.00 | 5.66% | 537,540 |
| Feb 10, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 67,846 |
| Feb 9, 2026 | 26.00 | 26.75 | 25.00 | 26.00 | 26.00 | - | 294,999 |
| Feb 6, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 20,601 |
| Feb 5, 2026 | 25.50 | 26.80 | 25.00 | 26.00 | 26.00 | 1.96% | 117,527 |
| Feb 4, 2026 | 23.50 | 26.00 | 23.60 | 25.50 | 25.50 | 10.87% | 202,528 |
| Feb 3, 2026 | 23.50 | 23.95 | 23.00 | 23.00 | 23.00 | -2.13% | 102,208 |
| Feb 2, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 67,666 |
| Jan 30, 2026 | 23.50 | 24.00 | 22.13 | 23.00 | 23.00 | -2.13% | 75,769 |
| Jan 29, 2026 | 23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 1.29% | 155,034 |
| Jan 28, 2026 | 21.50 | 23.95 | 21.90 | 23.20 | 23.20 | 7.91% | 87,705 |
| Jan 27, 2026 | 21.30 | 22.00 | 21.00 | 21.50 | 21.50 | 0.94% | 72,075 |
| Jan 26, 2026 | 20.50 | 21.00 | 20.00 | 21.30 | 21.30 | 3.90% | 35,475 |
| Jan 23, 2026 | 20.50 | 21.00 | 20.13 | 20.50 | 20.50 | - | 13,635 |
| Jan 22, 2026 | 20.50 | 20.82 | 20.70 | 20.50 | 20.50 | - | 82,027 |
| Jan 21, 2026 | 20.50 | 20.80 | 20.00 | 20.50 | 20.50 | - | 115,414 |
| Jan 20, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 19,507 |
| Jan 19, 2026 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 13,721 |
| Jan 16, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 52,914 |
| Jan 15, 2026 | 20.50 | 20.59 | 20.59 | 20.50 | 20.50 | - | 13,769 |
| Jan 14, 2026 | 20.50 | 20.99 | 20.41 | 20.50 | 20.50 | - | 2,209 |
| Jan 13, 2026 | 20.50 | 20.59 | 20.41 | 20.50 | 20.50 | - | 3,551 |
| Jan 12, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 518,743 |
| Jan 9, 2026 | 20.50 | 21.20 | 20.00 | 20.50 | 20.50 | - | 106,804 |
| Jan 8, 2026 | 21.00 | 20.94 | 20.00 | 20.50 | 20.50 | -2.38% | 72,361 |
| Jan 7, 2026 | 22.00 | 22.00 | 20.10 | 21.00 | 21.00 | -4.55% | 180,829 |
| Jan 6, 2026 | 20.50 | 23.28 | 20.95 | 22.00 | 22.00 | 8.37% | 316,317 |
| Jan 5, 2026 | 21.50 | 21.00 | 19.50 | 20.30 | 20.30 | -5.58% | 288,880 |
| Jan 2, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 62,567 |
| Dec 31, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 2.38% | 30,664 |
| Dec 30, 2025 | 21.00 | 21.75 | 20.00 | 21.00 | 21.00 | - | 239,649 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 876 |
| Dec 24, 2025 | 22.00 | 22.37 | 20.00 | 21.00 | 21.00 | -4.55% | 218,960 |
| Dec 23, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 121,997 |
| Dec 22, 2025 | 22.00 | 22.37 | 21.60 | 22.00 | 22.00 | - | 105,464 |
| Dec 19, 2025 | 22.00 | 23.00 | 22.40 | 22.00 | 22.00 | -0.90% | 8,417 |
| Dec 18, 2025 | 22.30 | 23.00 | 21.19 | 22.20 | 22.20 | -0.45% | 119,704 |
| Dec 17, 2025 | 22.30 | 22.60 | 22.00 | 22.30 | 22.30 | - | 166,516 |
| Dec 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Dec 15, 2025 | 22.30 | 22.05 | 22.00 | 22.30 | 22.30 | - | 20,473 |
| Dec 12, 2025 | 22.50 | 22.48 | 21.10 | 22.30 | 22.30 | -0.89% | 76,503 |
| Dec 11, 2025 | 22.30 | 23.00 | 22.00 | 22.50 | 22.50 | 0.90% | 114,160 |
| Dec 10, 2025 | 22.50 | 22.60 | 21.10 | 22.30 | 22.30 | -0.89% | 60,038 |
| Dec 9, 2025 | 22.50 | 23.00 | 22.20 | 22.50 | 22.50 | - | 103,171 |
| Dec 8, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 70,477 |
| Dec 5, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 65,068 |
| 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 | 15.25 | 24.00 | 15.00 | 21.70 | 21.70 | 42.30% | 1,352,514 |
| 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 |