TPXimpact Holdings plc (AIM:TPX)
London
· Delayed Price · Currency is GBP · Price in GBX 41.00
0.00 (0.00%)
Apr 28, 2026, 4:56 PM GMT
TPXimpact Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.42 | 42.00 | 40.25 | 41.00 | 41.00 | - | 166,330 |
| Apr 27, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 114,463 |
| Apr 24, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 425,321 |
| Apr 23, 2026 | 42.50 | 44.00 | 41.00 | 41.50 | 41.50 | -2.35% | 276,165 |
| Apr 22, 2026 | 39.50 | 46.00 | 39.00 | 42.50 | 42.50 | 14.86% | 1,575,532 |
| Apr 21, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 179,621 |
| Apr 20, 2026 | 37.00 | 38.00 | 36.40 | 37.00 | 37.00 | - | 116,803 |
| Apr 17, 2026 | 36.98 | 38.00 | 36.00 | 37.00 | 37.00 | 0.82% | 144,906 |
| Apr 16, 2026 | 34.00 | 37.00 | 33.40 | 36.70 | 36.70 | 9.55% | 802,629 |
| Apr 15, 2026 | 32.00 | 34.00 | 31.02 | 33.50 | 33.50 | 4.69% | 576,786 |
| Apr 14, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 83,594 |
| Apr 13, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 83,855 |
| Apr 10, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 138,956 |
| Apr 9, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 30,947 |
| Apr 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 196,661 |
| Apr 7, 2026 | 33.00 | 33.00 | 31.20 | 32.00 | 32.00 | - | 24,298 |
| Apr 2, 2026 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | - | 75,375 |
| Apr 1, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 69,960 |
| Mar 31, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 41,041 |
| Mar 30, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 127,150 |
| Mar 27, 2026 | 32.00 | 33.00 | 31.28 | 32.00 | 32.00 | - | 32,504 |
| Mar 26, 2026 | 33.00 | 34.00 | 32.25 | 32.00 | 32.00 | -3.03% | 88,352 |
| Mar 25, 2026 | 32.65 | 34.00 | 32.00 | 33.00 | 33.00 | 6.45% | 239,422 |
| Mar 24, 2026 | 32.50 | 34.00 | 31.00 | 31.00 | 31.00 | -4.62% | 68,904 |
| Mar 23, 2026 | 32.00 | 34.00 | 31.00 | 32.50 | 32.50 | 1.56% | 229,922 |
| Mar 20, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 214,294 |
| Mar 19, 2026 | 30.50 | 32.00 | 30.20 | 32.00 | 32.00 | 3.23% | 250,077 |
| Mar 18, 2026 | 33.00 | 34.00 | 30.99 | 31.00 | 31.00 | -6.06% | 115,365 |
| Mar 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 94,370 |
| Mar 16, 2026 | 33.50 | 35.00 | 32.00 | 33.00 | 33.00 | -1.49% | 101,725 |
| Mar 13, 2026 | 34.50 | 35.00 | 32.00 | 33.50 | 33.50 | -2.90% | 373,546 |
| Mar 12, 2026 | 36.20 | 37.00 | 33.88 | 34.50 | 34.50 | -4.70% | 209,404 |
| Mar 11, 2026 | 36.20 | 36.28 | 35.40 | 36.20 | 36.20 | - | 59,080 |
| Mar 10, 2026 | 36.20 | 37.00 | 35.40 | 36.20 | 36.20 | -0.82% | 169,590 |
| Mar 9, 2026 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -1.35% | 224,255 |
| Mar 6, 2026 | 37.00 | 37.50 | 36.52 | 37.00 | 37.00 | - | 44,050 |
| 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 |