Topps Tiles Plc (TPT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 43.90 | 45.90 | 42.88 | 45.00 | 45.00 | 439,294 |
| 25 Apr 2024 | 41.70 | 43.30 | 41.60 | 41.80 | 41.80 | 62,534 |
| 24 Apr 2024 | 41.20 | 44.00 | 41.00 | 41.20 | 41.20 | 78,587 |
| 23 Apr 2024 | 42.12 | 43.90 | 41.00 | 42.25 | 42.25 | 142,867 |
| 22 Apr 2024 | 43.00 | 43.00 | 40.00 | 43.00 | 43.00 | 24,666 |
| 19 Apr 2024 | 42.00 | 42.40 | 40.50 | 40.50 | 40.50 | 80,000 |
| 18 Apr 2024 | 43.90 | 43.90 | 40.10 | 41.00 | 41.00 | 195,180 |
| 17 Apr 2024 | 42.40 | 43.90 | 41.40 | 42.70 | 42.70 | 8,651 |
| 16 Apr 2024 | 41.00 | 43.90 | 40.60 | 43.50 | 43.50 | 19,519 |
| 15 Apr 2024 | 42.80 | 43.90 | 41.50 | 41.50 | 41.50 | 149,403 |
| 12 Apr 2024 | 43.90 | 44.00 | 42.80 | 42.80 | 42.80 | 74,041 |
| 11 Apr 2024 | 42.80 | 43.90 | 41.50 | 42.90 | 42.90 | 136,223 |
| 10 Apr 2024 | 41.25 | 42.03 | 41.02 | 41.80 | 41.80 | 296,678 |
| 09 Apr 2024 | 41.30 | 42.80 | 41.30 | 41.60 | 41.60 | 265,811 |
| 08 Apr 2024 | 40.00 | 41.90 | 39.83 | 41.45 | 41.45 | 46,238 |
| 05 Apr 2024 | 41.20 | 43.20 | 38.67 | 41.40 | 41.40 | 264,800 |
| 04 Apr 2024 | 41.40 | 42.00 | 41.40 | 41.60 | 41.60 | 198,024 |
| 03 Apr 2024 | 42.00 | 43.50 | 41.08 | 42.30 | 42.30 | 1,192,753 |
| 02 Apr 2024 | 45.90 | 45.90 | 43.74 | 44.00 | 44.00 | 117,245 |
| 28 Mar 2024 | 45.90 | 45.90 | 44.00 | 45.20 | 45.20 | 123,202 |
| 27 Mar 2024 | 45.40 | 45.40 | 44.20 | 44.55 | 44.55 | 206,262 |
| 26 Mar 2024 | 43.80 | 45.90 | 43.60 | 44.00 | 44.00 | 271,241 |
| 25 Mar 2024 | 45.00 | 45.50 | 44.00 | 44.10 | 44.10 | 405,513 |
| 22 Mar 2024 | 44.70 | 44.70 | 43.10 | 43.80 | 43.80 | 93,746 |
| 21 Mar 2024 | 44.00 | 45.00 | 43.30 | 43.30 | 43.30 | 110,207 |
| 20 Mar 2024 | 44.80 | 44.90 | 43.30 | 43.30 | 43.30 | 53,274 |
| 19 Mar 2024 | 43.90 | 44.90 | 43.20 | 43.80 | 43.80 | 107,981 |
| 18 Mar 2024 | 44.70 | 44.90 | 43.20 | 44.10 | 44.10 | 205,318 |
| 15 Mar 2024 | 43.10 | 45.00 | 43.10 | 45.00 | 45.00 | 63,247 |
| 14 Mar 2024 | 44.90 | 45.29 | 43.40 | 44.20 | 44.20 | 21,897 |
| 13 Mar 2024 | 43.70 | 45.40 | 43.30 | 43.30 | 43.30 | 120,863 |
| 12 Mar 2024 | 44.90 | 45.00 | 43.60 | 44.70 | 44.70 | 86,875 |
| 11 Mar 2024 | 43.50 | 45.00 | 43.10 | 45.00 | 45.00 | 122,642 |
| 08 Mar 2024 | 43.40 | 44.90 | 43.40 | 43.85 | 43.85 | 125,699 |
| 07 Mar 2024 | 45.40 | 45.40 | 43.86 | 44.10 | 44.10 | 28,431 |
| 06 Mar 2024 | 43.10 | 44.90 | 43.10 | 43.20 | 43.20 | 27,412 |
| 05 Mar 2024 | 43.50 | 45.00 | 43.10 | 43.50 | 43.50 | 134,708 |
| 04 Mar 2024 | 43.30 | 45.00 | 43.10 | 43.30 | 43.30 | 44,211 |
| 01 Mar 2024 | 43.10 | 44.90 | 43.10 | 43.10 | 43.10 | 15,626 |
| 29 Feb 2024 | 44.00 | 45.00 | 43.20 | 43.20 | 43.20 | 39,201 |
| 28 Feb 2024 | 45.40 | 45.50 | 44.00 | 44.00 | 44.00 | 17,115 |
| 27 Feb 2024 | 44.32 | 45.85 | 43.10 | 44.30 | 44.30 | 27,079 |
| 26 Feb 2024 | 45.00 | 46.00 | 43.10 | 44.25 | 44.25 | 193,267 |
| 23 Feb 2024 | 44.70 | 46.00 | 43.10 | 43.10 | 43.10 | 291,595 |
| 22 Feb 2024 | 44.00 | 45.00 | 42.30 | 43.60 | 43.60 | 66,781 |
| 21 Feb 2024 | 44.90 | 44.90 | 42.10 | 44.20 | 44.20 | 84,359 |
| 20 Feb 2024 | 42.60 | 44.90 | 42.20 | 43.55 | 43.55 | 116,950 |
| 19 Feb 2024 | 45.00 | 45.70 | 42.20 | 43.55 | 43.55 | 179,938 |
| 16 Feb 2024 | 45.27 | 46.00 | 43.83 | 45.10 | 45.10 | 36,113 |
| 15 Feb 2024 | 44.90 | 46.26 | 43.70 | 45.50 | 45.50 | 142,775 |
| 14 Feb 2024 | 44.00 | 46.40 | 44.00 | 45.45 | 45.45 | 134,046 |
| 13 Feb 2024 | 44.00 | 45.90 | 43.70 | 44.80 | 44.80 | 187,533 |
| 12 Feb 2024 | 47.00 | 47.00 | 44.00 | 44.90 | 44.90 | 30,419 |
| 09 Feb 2024 | 45.50 | 47.00 | 44.60 | 47.00 | 47.00 | 69,260 |
| 08 Feb 2024 | 44.50 | 45.90 | 44.11 | 45.20 | 45.20 | 131,640 |
| 07 Feb 2024 | 44.50 | 45.90 | 44.08 | 44.85 | 44.85 | 156,667 |
| 06 Feb 2024 | 46.50 | 46.50 | 44.20 | 45.10 | 45.10 | 626,751 |
| 05 Feb 2024 | 46.40 | 46.90 | 45.33 | 46.10 | 46.10 | 49,306 |
| 02 Feb 2024 | 46.30 | 47.30 | 44.90 | 44.90 | 44.90 | 224,166 |
| 01 Feb 2024 | 45.20 | 47.20 | 45.20 | 45.20 | 45.20 | 85,009 |
| 31 Jan 2024 | 45.20 | 46.90 | 45.20 | 45.20 | 45.20 | 134,234 |
| 30 Jan 2024 | 45.20 | 47.90 | 45.20 | 45.20 | 45.20 | 34,856 |
| 29 Jan 2024 | 45.30 | 48.20 | 45.20 | 45.20 | 45.20 | 85,190 |
| 26 Jan 2024 | 45.30 | 48.20 | 45.30 | 46.75 | 46.75 | 13,251 |
| 25 Jan 2024 | 46.90 | 47.00 | 45.30 | 46.60 | 46.60 | 116,311 |
| 24 Jan 2024 | 46.50 | 48.20 | 45.20 | 46.70 | 46.70 | 62,382 |
| 23 Jan 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 179,905 |
| 22 Jan 2024 | 46.00 | 46.90 | 45.20 | 46.00 | 46.00 | 168,183 |
| 19 Jan 2024 | 45.20 | 47.80 | 45.20 | 45.20 | 45.20 | 76,443 |
| 18 Jan 2024 | 45.20 | 46.70 | 45.00 | 45.20 | 45.20 | 47,441 |
| 17 Jan 2024 | 45.60 | 47.36 | 45.10 | 46.90 | 46.90 | 19,989 |
| 16 Jan 2024 | 47.00 | 48.90 | 45.50 | 45.50 | 45.50 | 63,540 |
| 15 Jan 2024 | 45.60 | 47.00 | 45.40 | 45.60 | 45.60 | 139,583 |
| 12 Jan 2024 | 46.40 | 47.50 | 45.10 | 45.50 | 45.50 | 193,355 |
| 11 Jan 2024 | 46.30 | 47.50 | 46.00 | 47.50 | 47.50 | 55,164 |
| 10 Jan 2024 | 46.30 | 48.70 | 46.30 | 46.50 | 46.50 | 107,846 |
| 09 Jan 2024 | 47.00 | 48.26 | 46.00 | 47.45 | 47.45 | 354,250 |
| 08 Jan 2024 | 46.00 | 48.90 | 44.60 | 47.80 | 47.80 | 427,152 |
| 05 Jan 2024 | 46.40 | 47.10 | 45.50 | 46.50 | 46.50 | 139,663 |
| 04 Jan 2024 | 47.20 | 48.50 | 45.20 | 47.00 | 47.00 | 686,854 |
| 03 Jan 2024 | 48.60 | 50.80 | 48.60 | 49.70 | 49.70 | 17,231 |
| 02 Jan 2024 | 50.40 | 51.40 | 48.00 | 48.80 | 48.80 | 77,892 |
| 29 Dec 2023 | 50.80 | 51.80 | 49.01 | 50.00 | 50.00 | 100,588 |
| 28 Dec 2023 | 51.80 | 51.80 | 48.40 | 50.60 | 50.60 | 58,138 |
| 27 Dec 2023 | 50.00 | 51.80 | 48.40 | 49.20 | 49.20 | 104,642 |
| 22 Dec 2023 | 49.80 | 51.24 | 49.60 | 49.60 | 49.60 | 104,664 |
| 21 Dec 2023 | 52.00 | 52.60 | 48.20 | 49.60 | 49.60 | 615,508 |
| 21 Dec 2023 | 2.4 Dividend | |||||
| 20 Dec 2023 | 52.80 | 56.65 | 50.80 | 53.60 | 51.20 | 462,672 |
| 19 Dec 2023 | 52.00 | 53.00 | 50.00 | 50.40 | 48.14 | 340,372 |
| 18 Dec 2023 | 52.80 | 53.00 | 49.50 | 50.20 | 47.95 | 617,456 |
| 15 Dec 2023 | 49.80 | 52.56 | 48.20 | 52.00 | 49.67 | 291,968 |
| 14 Dec 2023 | 50.20 | 51.63 | 49.00 | 49.80 | 47.57 | 360,343 |
| 13 Dec 2023 | 49.60 | 50.80 | 48.10 | 50.00 | 47.76 | 313,689 |
| 12 Dec 2023 | 49.00 | 50.09 | 47.79 | 49.30 | 47.09 | 236,861 |
| 11 Dec 2023 | 48.00 | 48.50 | 46.69 | 47.60 | 45.47 | 65,079 |
| 08 Dec 2023 | 47.60 | 47.96 | 46.10 | 47.60 | 45.47 | 121,635 |
| 07 Dec 2023 | 46.90 | 47.94 | 46.09 | 47.30 | 45.18 | 325,655 |
| 06 Dec 2023 | 47.90 | 47.90 | 45.20 | 47.00 | 44.90 | 107,016 |
| 05 Dec 2023 | 45.60 | 47.90 | 45.60 | 45.60 | 43.56 | 107,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.