TPXimpact Holdings PLC TPX
LSE · United Kingdom · Technology Services
GBp 82.00-3.00 (-3.53%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 82.00 | -3.53% | GBp 84.90 | GBp 86.00 | GBp 81.00 | 287.14K |
| 2026-09-30 | GBp 85.00 | -3.41% | GBp 87.00 | GBp 88.00 | GBp 83.00 | 353.67K |
| 2026-09-29 | GBp 88.00 | -8.33% | GBp 96.00 | GBp 97.00 | GBp 82.00 | 1.03M |
| 2026-09-28 | GBp 96.00 | -2.04% | GBp 98.00 | GBp 100.00 | GBp 95.00 | 414.69K |
| 2026-09-25 | GBp 98.00 | -3.92% | GBp 101.00 | GBp 102.00 | GBp 96.00 | 330.06K |
| 2026-09-24 | GBp 102.00 | +4.08% | GBp 98.00 | GBp 102.00 | GBp 97.00 | 865.87K |
| 2026-09-23 | GBp 98.00 | +4.26% | GBp 94.00 | GBp 100.00 | GBp 92.00 | 345.76K |
| 2026-09-22 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 96.00 | GBp 92.00 | 149.02K |
| 2026-09-21 | GBp 94.00 | 0.00% | GBp 94.00 | GBp 96.00 | GBp 92.00 | 119.18K |
| 2026-09-18 | GBp 94.00 | +5.03% | GBp 89.50 | GBp 96.00 | GBp 88.98 | 316.58K |
| 2026-09-17 | GBp 89.50 | -1.10% | GBp 93.25 | GBp 92.00 | GBp 87.00 | 254.65K |
| 2026-09-16 | GBp 90.50 | -2.16% | GBp 93.50 | GBp 95.00 | GBp 90.50 | 232.67K |
| 2026-09-15 | GBp 92.50 | -0.54% | GBp 93.50 | GBp 95.00 | GBp 92.00 | 212.02K |
| 2026-09-14 | GBp 93.00 | -0.53% | GBp 93.50 | GBp 96.50 | GBp 92.00 | 293.97K |
| 2026-09-11 | GBp 93.50 | +7.47% | GBp 87.00 | GBp 95.00 | GBp 85.00 | 611.05K |
| 2026-09-10 | GBp 87.00 | +1.16% | GBp 86.00 | GBp 88.00 | GBp 85.00 | 134.60K |
| 2026-09-09 | GBp 86.00 | 0.00% | GBp 86.00 | GBp 88.00 | GBp 85.00 | 328.04K |
| 2026-09-08 | GBp 86.00 | +0.58% | GBp 85.50 | GBp 87.00 | GBp 84.00 | 230.77K |
| 2026-09-07 | GBp 85.50 | +4.27% | GBp 82.00 | GBp 86.00 | GBp 80.20 | 413.58K |
| 2026-09-04 | GBp 82.00 | +4.46% | GBp 78.50 | GBp 84.00 | GBp 77.00 | 456.76K |
| 2026-09-03 | GBp 78.50 | +0.64% | GBp 78.50 | GBp 80.00 | GBp 77.00 | 235.78K |
| 2026-09-02 | GBp 78.00 | -6.02% | GBp 83.75 | GBp 85.00 | GBp 77.00 | 388.41K |
| 2026-09-01 | GBp 83.00 | -3.49% | GBp 84.50 | GBp 86.00 | GBp 82.50 | 172.85K |
| 2026-08-28 | GBp 86.00 | 0.00% | GBp 84.00 | GBp 87.00 | GBp 83.00 | 128.95K |
| 2026-08-27 | GBp 86.00 | -0.58% | GBp 86.50 | GBp 88.00 | GBp 82.00 | 264.01K |
| 2026-08-26 | GBp 86.50 | +7.45% | GBp 81.50 | GBp 87.97 | GBp 81.00 | 718.97K |
| 2026-08-25 | GBp 80.50 | -0.62% | GBp 80.50 | GBp 82.00 | GBp 80.00 | 261.81K |
| 2026-08-24 | GBp 81.00 | +0.62% | GBp 80.50 | GBp 83.00 | GBp 79.00 | 458.51K |
| 2026-08-21 | GBp 80.50 | +8.78% | GBp 74.00 | GBp 82.00 | GBp 73.00 | 382.43K |
| 2026-08-20 | GBp 74.00 | +2.07% | GBp 72.50 | GBp 75.00 | GBp 72.00 | 215.63K |
| 2026-08-19 | GBp 72.50 | -0.68% | GBp 73.00 | GBp 74.00 | GBp 72.00 | 1.41M |
| 2026-08-18 | GBp 73.00 | 0.00% | GBp 73.50 | GBp 75.00 | GBp 72.00 | 64.57K |
| 2026-08-17 | GBp 73.00 | 0.00% | GBp 73.00 | GBp 75.00 | GBp 72.00 | 107.95K |
| 2026-08-14 | GBp 73.00 | -1.35% | GBp 73.00 | GBp 74.00 | GBp 72.25 | 99.60K |
| 2026-08-13 | GBp 74.00 | -2.95% | GBp 76.25 | GBp 77.00 | GBp 71.35 | 521.63K |
| 2026-08-12 | GBp 76.25 | -0.97% | GBp 75.75 | GBp 77.00 | GBp 75.50 | 87.81K |
| 2026-08-11 | GBp 77.00 | +4.05% | GBp 75.50 | GBp 80.00 | GBp 75.00 | 813.78K |
| 2026-08-10 | GBp 74.00 | +6.47% | GBp 69.00 | GBp 75.00 | GBp 68.00 | 473.26K |
| 2026-08-07 | GBp 69.50 | +0.36% | GBp 69.25 | GBp 70.00 | GBp 68.00 | 151.84K |
| 2026-08-06 | GBp 69.25 | 0.00% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 80.61K |
| 2026-08-05 | GBp 69.25 | 0.00% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 41.33K |
| 2026-08-04 | GBp 69.25 | -1.07% | GBp 69.25 | GBp 69.85 | GBp 68.50 | 92.65K |
| 2026-08-03 | GBp 70.00 | 0.00% | GBp 69.25 | GBp 70.00 | GBp 68.25 | 133.48K |
| 2026-07-31 | GBp 70.00 | +4.48% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 77.52K |
| 2026-07-30 | GBp 67.00 | -4.29% | GBp 69.25 | GBp 70.00 | GBp 67.00 | 88.25K |
| 2026-07-29 | GBp 70.00 | +1.08% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 10.91K |
| 2026-07-28 | GBp 69.25 | -1.07% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 77.59K |
| 2026-07-27 | GBp 70.00 | +1.08% | GBp 69.25 | GBp 70.00 | GBp 68.50 | 94.56K |
| 2026-07-24 | GBp 69.25 | -1.07% | GBp 70.00 | GBp 71.00 | GBp 68.50 | 61.55K |
| 2026-07-23 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.50 | GBp 69.00 | 94.58K |
| 2026-07-22 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 102.63K |
| 2026-07-21 | GBp 70.00 | +1.45% | GBp 69.00 | GBp 71.00 | GBp 68.00 | 207.11K |
| 2026-07-20 | GBp 69.00 | +1.47% | GBp 69.00 | GBp 72.00 | GBp 68.00 | 141.87K |
| 2026-07-17 | GBp 68.00 | -2.86% | GBp 70.00 | GBp 71.00 | GBp 68.00 | 72.73K |
| 2026-07-16 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.60 | GBp 68.40 | 83.38K |
| 2026-07-15 | GBp 70.00 | -2.78% | GBp 69.50 | GBp 72.00 | GBp 68.00 | 124.06K |
| 2026-07-14 | GBp 72.00 | +1.41% | GBp 71.00 | GBp 72.00 | GBp 68.00 | 212.45K |
| 2026-07-13 | GBp 71.00 | +5.97% | GBp 67.00 | GBp 72.00 | GBp 66.00 | 293.85K |
| 2026-07-10 | GBp 67.00 | +1.52% | GBp 67.00 | GBp 68.00 | GBp 65.50 | 101.26K |
| 2026-07-09 | GBp 66.00 | -1.49% | GBp 67.00 | GBp 68.00 | GBp 66.00 | 41.58K |
| 2026-07-08 | GBp 67.00 | -2.90% | GBp 69.00 | GBp 69.40 | GBp 66.00 | 91.15K |
| 2026-07-07 | GBp 69.00 | -2.13% | GBp 70.50 | GBp 72.00 | GBp 68.00 | 94.18K |
| 2026-07-06 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 72.00 | GBp 69.00 | 70.69K |
| 2026-07-03 | GBp 70.50 | -0.70% | GBp 71.00 | GBp 73.00 | GBp 69.00 | 82.95K |
| 2026-07-02 | GBp 71.00 | +1.43% | GBp 68.50 | GBp 72.60 | GBp 67.50 | 295.89K |
| 2026-07-01 | GBp 70.00 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 66.00 | 159.24K |
| 2026-06-30 | GBp 70.00 | +1.45% | GBp 69.00 | GBp 70.00 | GBp 64.00 | 268.87K |
| 2026-06-29 | GBp 69.00 | -1.43% | GBp 70.50 | GBp 72.00 | GBp 68.00 | 96.51K |
| 2026-06-26 | GBp 70.00 | -2.10% | GBp 71.50 | GBp 72.00 | GBp 69.00 | 109.42K |
| 2026-06-25 | GBp 71.50 | -2.72% | GBp 73.50 | GBp 75.00 | GBp 70.00 | 218.97K |
| 2026-06-24 | GBp 73.50 | -1.34% | GBp 74.50 | GBp 75.99 | GBp 73.00 | 200.51K |
| 2026-06-23 | GBp 74.50 | +0.68% | GBp 74.00 | GBp 76.00 | GBp 73.00 | 238.85K |
| 2026-06-22 | GBp 74.00 | +7.25% | GBp 69.00 | GBp 75.00 | GBp 68.09 | 693.10K |
| 2026-06-19 | GBp 69.00 | +9.52% | GBp 63.50 | GBp 70.00 | GBp 62.00 | 499.95K |
| 2026-06-18 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 65.00 | GBp 62.00 | 179.36K |
| 2026-06-17 | GBp 63.00 | -1.56% | GBp 64.00 | GBp 65.00 | GBp 62.00 | 202.54K |
| 2026-06-16 | GBp 64.00 | +4.07% | GBp 64.00 | GBp 67.80 | GBp 63.00 | 1.01M |
| 2026-06-15 | GBp 61.50 | +0.82% | GBp 60.00 | GBp 64.00 | GBp 59.00 | 255.82K |
| 2026-06-12 | GBp 61.00 | +6.09% | GBp 57.50 | GBp 61.00 | GBp 57.00 | 157.39K |
| 2026-06-11 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.00 | GBp 56.00 | 211.10K |
| 2026-06-10 | GBp 57.50 | -2.54% | GBp 59.00 | GBp 60.00 | GBp 56.00 | 251.83K |
| 2026-06-09 | GBp 59.00 | +4.42% | GBp 56.50 | GBp 60.00 | GBp 56.00 | 182.18K |
| 2026-06-08 | GBp 56.50 | -3.42% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 217.67K |
| 2026-06-05 | GBp 58.50 | -2.50% | GBp 60.00 | GBp 61.00 | GBp 58.00 | 251.78K |
| 2026-06-04 | GBp 60.00 | -0.83% | GBp 60.50 | GBp 62.00 | GBp 59.00 | 315.50K |
| 2026-06-03 | GBp 60.50 | -1.63% | GBp 61.00 | GBp 62.00 | GBp 59.00 | 221.19K |
| 2026-06-02 | GBp 61.50 | +5.13% | GBp 58.50 | GBp 64.00 | GBp 57.65 | 467.07K |
| 2026-06-01 | GBp 58.50 | +10.38% | GBp 56.00 | GBp 59.97 | GBp 54.00 | 365.84K |
| 2026-05-29 | GBp 53.00 | +6.00% | GBp 50.00 | GBp 54.00 | GBp 49.00 | 291.74K |
| 2026-05-28 | GBp 50.00 | -0.99% | GBp 50.50 | GBp 51.00 | GBp 49.00 | 78.07K |