Want to see GB:TPX full AI Analyst Report?
TPXimpact Holdings PLC (TPX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.50 | 107.00 | 99.00 | 104.00 | 104.00 | +2.97% | 545,714 | 1.63 |
| Oct 29, 2026 | 98.50 | 103.50 | 97.00 | 101.00 | 101.00 | +1.51% | 126,483 | 0.38 |
| Oct 28, 2026 | 98.50 | 100.00 | 97.00 | 99.50 | 99.50 | +1.02% | 188,309 | 0.57 |
| Oct 27, 2026 | 99.50 | 103.00 | 97.00 | 98.50 | 98.50 | -1.50% | 533,879 | 1.64 |
| Oct 26, 2026 | 96.50 | 100.50 | 95.00 | 100.00 | 100.00 | +3.63% | 160,983 | 0.50 |
| Oct 23, 2026 | 97.00 | 99.00 | 95.00 | 96.50 | 96.50 | +0.52% | 219,589 | 0.68 |
| Oct 22, 2026 | 99.50 | 101.00 | 94.90 | 96.00 | 96.00 | -3.52% | 527,904 | 1.68 |
| Oct 21, 2026 | 97.00 | 102.00 | 95.80 | 99.50 | 99.50 | +2.58% | 425,389 | 1.38 |
| Oct 20, 2026 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | +1.04% | 132,152 | 0.43 |
| Oct 19, 2026 | 94.00 | 100.00 | 93.14 | 96.00 | 96.00 | +2.13% | 712,874 | 2.39 |
| Oct 16, 2026 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 302,722 | 1.02 |
| Oct 15, 2026 | 87.00 | 95.00 | 86.00 | 95.00 | 95.00 | +17.28% | 1,210,760 | 4.33 |
| Oct 14, 2026 | 80.50 | 82.00 | 79.00 | 81.00 | 81.00 | +0.62% | 222,927 | 0.80 |
| Oct 13, 2026 | 82.25 | 83.00 | 77.00 | 80.50 | 80.50 | -1.83% | 376,084 | 1.38 |
| Oct 12, 2026 | 82.25 | 83.00 | 81.25 | 82.00 | 82.00 | -0.30% | 173,528 | 0.64 |
| Oct 09, 2026 | 84.25 | 85.00 | 81.50 | 82.25 | 82.25 | -1.50% | 226,751 | 0.84 |
| Oct 08, 2026 | 84.25 | 85.00 | 83.50 | 83.50 | 83.50 | -0.89% | 86,305 | 0.31 |
| Oct 07, 2026 | 84.00 | 85.00 | 83.00 | 84.25 | 84.25 | +0.30% | 141,977 | 0.52 |
| Oct 06, 2026 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -3.45% | 201,218 | 0.74 |
| Oct 05, 2026 | 85.25 | 88.00 | 84.00 | 87.00 | 87.00 | +2.65% | 145,527 | 0.54 |
| Oct 02, 2026 | 82.00 | 87.00 | 81.00 | 84.75 | 84.75 | +3.35% | 405,510 | 1.53 |
| Oct 01, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 287,144 | 1.09 |
| Sep 30, 2026 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -3.41% | 353,673 | 1.37 |
| Sep 29, 2026 | 96.00 | 97.00 | 82.00 | 88.00 | 88.00 | -8.33% | 1,026,675 | 4.16 |
| Sep 28, 2026 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 414,688 | 1.71 |
| Sep 25, 2026 | 101.00 | 102.00 | 96.00 | 98.00 | 98.00 | -3.92% | 330,057 | 1.37 |
| Sep 24, 2026 | 98.00 | 102.00 | 97.00 | 102.00 | 102.00 | +4.08% | 865,868 | 3.78 |
| Sep 23, 2026 | 94.00 | 100.00 | 92.00 | 98.00 | 98.00 | +4.26% | 345,755 | 1.53 |
| Sep 22, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | +0.00% | 149,016 | 0.66 |
| Sep 21, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | +0.00% | 119,180 | 0.52 |
| Sep 18, 2026 | 89.50 | 96.00 | 88.98 | 94.00 | 94.00 | +5.03% | 316,581 | 1.40 |
| Sep 17, 2026 | 93.25 | 92.00 | 87.00 | 89.50 | 89.50 | -1.10% | 254,652 | 1.09 |
| Sep 16, 2026 | 93.50 | 95.00 | 90.50 | 90.50 | 90.50 | -2.16% | 232,670 | 0.98 |
| Sep 15, 2026 | 93.50 | 95.00 | 92.00 | 92.50 | 92.50 | -0.54% | 212,021 | 0.89 |
| Sep 14, 2026 | 93.50 | 96.50 | 92.00 | 93.00 | 93.00 | -0.53% | 293,969 | 1.25 |
| Sep 11, 2026 | 87.00 | 95.00 | 85.00 | 93.50 | 93.50 | +7.47% | 611,052 | 2.52 |
| Sep 10, 2026 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | +1.16% | 134,596 | 0.55 |
| Sep 09, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | +0.00% | 328,037 | 1.36 |
| Sep 08, 2026 | 85.50 | 87.00 | 84.00 | 86.00 | 86.00 | +0.58% | 230,773 | 0.96 |
| Sep 07, 2026 | 82.00 | 86.00 | 80.20 | 85.50 | 85.50 | +4.27% | 413,577 | 1.73 |
| Sep 04, 2026 | 78.50 | 84.00 | 77.00 | 82.00 | 82.00 | +4.46% | 456,765 | 1.95 |
| Sep 03, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | +0.64% | 235,785 | 1.01 |
| Sep 02, 2026 | 83.75 | 85.00 | 77.00 | 78.00 | 78.00 | -6.02% | 388,411 | 1.68 |
| Sep 01, 2026 | 84.50 | 86.00 | 82.50 | 83.00 | 83.00 | -3.49% | 172,852 | 0.74 |
| Aug 31, 2026 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | +0.00% | 128,949 | 0.53 |
| Aug 27, 2026 | 86.50 | 88.00 | 82.00 | 86.00 | 86.00 | -0.58% | 264,014 | 1.08 |
| Aug 26, 2026 | 81.50 | 87.97 | 81.00 | 86.50 | 86.50 | +7.45% | 718,972 | 3.02 |
| Aug 25, 2026 | 80.50 | 82.00 | 80.00 | 80.50 | 80.50 | -0.62% | 261,813 | 1.11 |
| Aug 24, 2026 | 80.50 | 83.00 | 79.00 | 81.00 | 81.00 | +0.62% | 458,506 | 1.98 |