Touchstar plc (TST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:49AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 96.50 | 96.50 | 120,000 |
| 24 June 2024 | 97.50 | 97.75 | 95.50 | 96.50 | 96.50 | 6,250 |
| 21 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 20 June 2024 | 97.50 | 95.25 | 95.25 | 97.50 | 97.50 | 5,000 |
| 20 June 2024 | 1.5 Dividend | |||||
| 19 June 2024 | 97.50 | 98.00 | 95.50 | 97.50 | 96.00 | 1,006 |
| 18 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.00 | - |
| 17 June 2024 | 97.50 | 99.00 | 95.25 | 97.50 | 96.00 | 17,086 |
| 14 June 2024 | 97.50 | 96.50 | 96.00 | 97.50 | 96.00 | 10,500 |
| 13 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.00 | - |
| 12 June 2024 | 97.50 | 96.25 | 96.25 | 97.50 | 96.00 | 55 |
| 11 June 2024 | 97.50 | 99.00 | 95.25 | 97.50 | 96.00 | 29,486 |
| 10 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.00 | - |
| 07 June 2024 | 97.50 | 96.00 | 96.00 | 97.50 | 96.00 | 2,000 |
| 06 June 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.00 | - |
| 05 June 2024 | 97.50 | 99.00 | 95.28 | 97.50 | 96.00 | 13,116 |
| 04 June 2024 | 97.50 | 97.88 | 95.00 | 97.50 | 96.00 | 10,550 |
| 03 June 2024 | 97.50 | 97.88 | 93.70 | 97.50 | 96.00 | 20,850 |
| 31 May 2024 | 98.00 | 97.00 | 96.50 | 97.50 | 96.00 | 9,000 |
| 30 May 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 96.49 | 8,953 |
| 29 May 2024 | 98.00 | 100.00 | 96.74 | 98.00 | 96.49 | 17,283 |
| 28 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.49 | - |
| 24 May 2024 | 98.00 | 100.00 | 100.00 | 98.00 | 96.49 | 40 |
| 23 May 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 96.49 | 17,697 |
| 22 May 2024 | 96.00 | 100.00 | 96.00 | 97.50 | 96.00 | 9,135 |
| 21 May 2024 | 92.50 | 95.00 | 95.00 | 96.00 | 94.52 | 3,000 |
| 20 May 2024 | 92.50 | 95.00 | 92.10 | 92.50 | 91.08 | 5,750 |
| 17 May 2024 | 89.00 | 95.00 | 90.60 | 92.50 | 91.08 | 25,057 |
| 16 May 2024 | 87.50 | 92.00 | 88.20 | 89.00 | 87.63 | 6,540 |
| 15 May 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 86.15 | 1,000 |
| 14 May 2024 | 87.50 | 86.63 | 86.63 | 87.50 | 86.15 | 3,366 |
| 13 May 2024 | 87.50 | 89.50 | 89.50 | 87.50 | 86.15 | 4,469 |
| 10 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 09 May 2024 | 87.50 | 89.50 | 86.00 | 87.50 | 86.15 | 16,625 |
| 08 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 07 May 2024 | 87.50 | 88.50 | 85.80 | 87.50 | 86.15 | 18,400 |
| 03 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 02 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 01 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 30 Apr 2024 | 87.50 | 88.88 | 88.88 | 87.50 | 86.15 | 5,557 |
| 29 Apr 2024 | 87.50 | 88.75 | 88.75 | 87.50 | 86.15 | 10,000 |
| 26 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 25 Apr 2024 | 87.50 | 88.88 | 87.50 | 87.50 | 86.15 | 10,100 |
| 24 Apr 2024 | 87.50 | 88.00 | 85.63 | 88.00 | 86.65 | 44,570 |
| 23 Apr 2024 | 87.50 | 89.75 | 88.50 | 87.50 | 86.15 | 31,114 |
| 22 Apr 2024 | 87.50 | 89.00 | 85.50 | 87.50 | 86.15 | 9,161 |
| 19 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.15 | - |
| 18 Apr 2024 | 89.00 | 88.50 | 85.25 | 87.50 | 86.15 | 16,942 |
| 17 Apr 2024 | 95.00 | 100.00 | 83.60 | 89.00 | 87.63 | 135,056 |
| 16 Apr 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 93.54 | 10 |
| 15 Apr 2024 | 90.00 | 94.60 | 90.76 | 95.00 | 93.54 | 19,585 |
| 12 Apr 2024 | 90.00 | 93.50 | 86.50 | 90.00 | 88.62 | 5,573 |
| 11 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.62 | - |
| 10 Apr 2024 | 90.00 | 93.75 | 86.50 | 90.00 | 88.62 | 2,461 |
| 09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.62 | - |
| 08 Apr 2024 | 90.00 | 90.50 | 90.50 | 90.00 | 88.62 | 3,072 |
| 05 Apr 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 88.62 | 2,500 |
| 04 Apr 2024 | 90.00 | 91.00 | 91.00 | 90.00 | 88.62 | 6,250 |
| 03 Apr 2024 | 90.00 | 94.50 | 87.50 | 90.00 | 88.62 | 14,300 |
| 02 Apr 2024 | 90.00 | 95.00 | 95.00 | 90.00 | 88.62 | 562 |
| 28 Mar 2024 | 90.00 | 91.13 | 91.13 | 90.00 | 88.62 | 5,000 |
| 27 Mar 2024 | 89.00 | 89.65 | 86.50 | 90.00 | 88.62 | 12,323 |
| 26 Mar 2024 | 89.00 | 86.70 | 86.50 | 89.00 | 87.63 | 2,000 |
| 25 Mar 2024 | 89.00 | 90.10 | 86.20 | 89.00 | 87.63 | 6,719 |
| 22 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.63 | - |
| 21 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.63 | - |
| 20 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.63 | - |
| 19 Mar 2024 | 89.00 | 90.25 | 90.20 | 89.00 | 87.63 | 9,593 |
| 18 Mar 2024 | 91.50 | 91.20 | 89.00 | 89.00 | 87.63 | 10,865 |
| 15 Mar 2024 | 92.50 | 90.10 | 90.10 | 91.50 | 90.09 | 707 |
| 14 Mar 2024 | 97.50 | 95.00 | 90.10 | 92.50 | 91.08 | 12,266 |
| 13 Mar 2024 | 97.50 | 96.60 | 96.60 | 97.50 | 96.00 | 1,041 |
| 12 Mar 2024 | 97.50 | 98.75 | 95.50 | 97.50 | 96.00 | 19,989 |
| 11 Mar 2024 | 100.00 | 105.00 | 95.51 | 97.50 | 96.00 | 49,815 |
| 08 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.55 | - |
| 07 Mar 2024 | 94.00 | 96.80 | 91.00 | 94.00 | 92.55 | 2,215 |
| 06 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.55 | - |
| 05 Mar 2024 | 87.50 | 95.00 | 90.75 | 94.00 | 92.55 | 22,245 |
| 04 Mar 2024 | 87.50 | 87.80 | 85.25 | 87.50 | 86.15 | 10,656 |
| 01 Mar 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 86.15 | 17,831 |
| 29 Feb 2024 | 87.50 | 86.20 | 85.60 | 87.50 | 86.15 | 5,519 |
| 28 Feb 2024 | 91.50 | 90.25 | 85.00 | 87.50 | 86.15 | 10,058 |
| 27 Feb 2024 | 91.50 | 92.40 | 92.40 | 91.50 | 90.09 | 10,000 |
| 26 Feb 2024 | 91.50 | 92.10 | 90.50 | 91.50 | 90.09 | 2,471 |
| 23 Feb 2024 | 91.50 | 91.60 | 90.00 | 91.50 | 90.09 | 6,000 |
| 22 Feb 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 90.09 | 1,000 |
| 21 Feb 2024 | 93.00 | 99.55 | 88.00 | 91.50 | 90.09 | 39,307 |
| 20 Feb 2024 | 95.50 | 95.00 | 90.00 | 93.00 | 91.57 | 10,729 |
| 19 Feb 2024 | 100.00 | 98.75 | 91.00 | 95.50 | 94.03 | 9,000 |
| 16 Feb 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 98.46 | 1,993 |
| 15 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| 14 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| 13 Feb 2024 | 100.00 | 103.50 | 96.25 | 100.00 | 98.46 | 6,200 |
| 12 Feb 2024 | 100.00 | 97.80 | 97.80 | 100.00 | 98.46 | 250 |
| 09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| 08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| 07 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| 06 Feb 2024 | 100.00 | 102.40 | 102.40 | 100.00 | 98.46 | 2,000 |
| 05 Feb 2024 | 100.00 | 97.60 | 95.00 | 100.00 | 98.46 | 10,000 |
| 02 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.46 | - |
| *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.