TPXimpact Holdings plc (AIM:TPX)
37.00
-0.50 (-1.33%)
Mar 5, 2026, 5:07 PM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 271,960 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 195,201 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.79% | 61,094 |
| Mar 2, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -6.83% | 357,651 |
| Feb 27, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.38% | 150,670 |
| Feb 26, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 206,703 |
| Feb 25, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 6.17% | 367,217 |
| Feb 24, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 6.58% | 1,239,331 |
| Feb 23, 2026 | 0.36 | 0.41 | 0.35 | 0.38 | 0.38 | 7.04% | 1,421,054 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 36,459 |
| Feb 19, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 66,490 |
| Feb 18, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 138,821 |
| Feb 17, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 479,596 |
| Feb 16, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.26% | 353,404 |
| Feb 13, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.62% | 386,896 |
| Feb 12, 2026 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 16.07% | 1,823,740 |
| Feb 11, 2026 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 5.66% | 537,540 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 67,846 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 294,999 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 20,601 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 117,527 |
| Feb 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 202,528 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 102,208 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 67,666 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 75,769 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 155,034 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 7.91% | 87,705 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 72,075 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.90% | 35,475 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 13,635 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 82,027 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 115,414 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 19,507 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 13,721 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 52,914 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 13,769 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,209 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,551 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 518,743 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 106,804 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 72,361 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 180,829 |
| Jan 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 8.37% | 316,317 |
| Jan 5, 2026 | 0.22 | 0.21 | 0.20 | 0.20 | 0.20 | -5.58% | 288,880 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 62,567 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 30,664 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 239,649 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 876 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 218,960 |
| Dec 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 121,997 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 105,464 |
| Dec 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 8,417 |
| Dec 18, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.45% | 119,704 |
| Dec 17, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 166,516 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,473 |
| Dec 12, 2025 | 0.23 | 0.22 | 0.21 | 0.22 | 0.22 | -0.89% | 76,503 |
| Dec 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 114,160 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.89% | 60,038 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 103,171 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 70,477 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 65,068 |
| Dec 4, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 3.52% | 497,940 |
| Dec 3, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 4.61% | 614,760 |
| Dec 2, 2025 | 0.15 | 0.24 | 0.15 | 0.22 | 0.22 | 42.30% | 1,352,514 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 149,861 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.64% | 145,123 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 19,868 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,167 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,441 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 381,392 |
| Nov 21, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.16 | - | 152,735 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 113,358 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 50,538 |
| Nov 17, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.16 | - | 10,570 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 35,214 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 18,773 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 48,217 |
| Nov 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.95% | 25,963 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 309,989 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.67% | 3,880 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 34,347 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,697,239 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.75% | 19,934 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.15 | 0.14 | 0.14 | - | 34 |
| Oct 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 59,580 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.35% | 6,431 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | 129,082 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.00% | 270,612 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 27,959 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,077 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 551 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,782 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 54,694 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,151 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,736 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 50,831 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 58,804 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,938 |