Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 6.80
+0.05 (0.74%)
Mar 4, 2026, 4:11 PM GMT
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | - | 0.74% | 93,725 |
| Mar 3, 2026 | 6.26 | 7.32 | 6.26 | 6.75 | 6.75 | -0.37% | 68,356 |
| Mar 2, 2026 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 1,777 |
| Feb 27, 2026 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 12 |
| Feb 26, 2026 | 6.26 | 6.80 | 6.26 | 6.78 | 6.78 | 2.65% | 3,781 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.20 | 6.60 | 6.60 | 0.76% | 100,090 |
| Feb 24, 2026 | 6.17 | 6.25 | 6.16 | 6.55 | 6.55 | -4.03% | 12,943 |
| Feb 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 8.33% | - |
| Feb 20, 2026 | 6.20 | 6.26 | 6.20 | 6.30 | 6.30 | -0.79% | 101,195 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.35 | 6.35 | -6.96% | 14,077 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.20 | 6.83 | 6.83 | 3.41% | 75,000 |
| Feb 17, 2026 | 6.25 | 6.33 | 6.25 | 6.60 | 6.60 | -3.65% | 60,205 |
| Feb 16, 2026 | 6.26 | 6.25 | 6.20 | 6.85 | 6.85 | 0.37% | 245,271 |
| Feb 13, 2026 | 7.10 | 6.20 | 6.20 | 6.83 | 6.83 | - | 95,546 |
| Feb 12, 2026 | 6.21 | 6.21 | 6.21 | 6.83 | 6.83 | 0.74% | 120 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.78 | 6.78 | -2.17% | 4,962 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.93 | 6.93 | - | 2,793 |
| Feb 6, 2026 | 6.40 | 7.45 | 6.40 | 6.93 | 6.93 | - | 9,815 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.93 | 6.93 | - | 233 |
| Feb 4, 2026 | 6.40 | 7.32 | 6.40 | 6.93 | 6.93 | 5.32% | 86,837 |
| Feb 3, 2026 | 6.25 | 6.39 | 6.20 | 6.58 | 6.58 | -1.87% | 200,714 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.20 | 6.70 | 6.70 | -2.19% | 162,573 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.10 | 6.85 | 6.85 | 9.60% | 304,309 |
| Jan 29, 2026 | 6.14 | 6.10 | 6.10 | 6.25 | 6.25 | - | 16,524 |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.25 | 6.25 | - | 21,087 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.30 | 6.30 | -0.40% | 66,232 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.33 | 6.33 | 1.20% | 197 |
| Jan 21, 2026 | 6.25 | 6.25 | 6.11 | 6.25 | 6.25 | - | 3,139 |
| Jan 20, 2026 | 6.14 | 6.14 | 6.14 | 6.25 | 6.25 | - | 4,000 |
| Jan 19, 2026 | 6.20 | 6.40 | 6.14 | 6.25 | 6.25 | -0.79% | 9,222 |
| Jan 16, 2026 | 6.11 | 6.40 | 6.20 | 6.30 | 6.30 | - | 77,342 |
| Jan 15, 2026 | 6.20 | 6.22 | 6.20 | 6.30 | 6.30 | - | 2,731 |
| Jan 14, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | - | 125,284 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 12, 2026 | 6.20 | 6.22 | 6.20 | 6.30 | 6.30 | - | 320 |
| Jan 9, 2026 | 6.22 | 6.22 | 6.22 | 6.30 | 6.30 | - | 1,544 |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.30 | 6.30 | - | 1,600 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.40 | 6.30 | 6.30 | 1.61% | 110 |
| Jan 6, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 66,698 |
| Jan 5, 2026 | 6.00 | 6.00 | 6.00 | 6.20 | 6.20 | - | 27,164 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.20 | 6.20 | -10.47% | 307,500 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | - |
| Dec 30, 2025 | 6.10 | 6.10 | 6.00 | 6.78 | 6.78 | 11.07% | 60,944 |
| Dec 29, 2025 | 6.10 | 7.29 | 6.00 | 6.10 | 6.10 | -7.92% | 21,088 |
| Dec 24, 2025 | 6.20 | 6.20 | 6.00 | 6.63 | 6.63 | -2.93% | 377,295 |
| Dec 23, 2025 | 6.20 | 6.20 | 6.20 | 6.83 | 6.83 | 6.64% | 705 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 2.40% | 3,145 |