Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 6.40
+0.15 (2.33%)
Jan 22, 2026, 8:29 AM GMT
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 6.10 | 6.10 | 6.00 | 6.25 | 6.25 | -7.06% | 99,750 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.90 | 6.73 | 6.73 | - | 51,000 |
| Dec 17, 2025 | 6.30 | 6.30 | 5.95 | 6.73 | 6.73 | 10.25% | 1,119,595 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -11.27% | 35,250 |
| Dec 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.88 | 6.88 | 1.48% | 50 |
| Dec 11, 2025 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 80,935 |
| Dec 10, 2025 | 6.10 | 6.26 | 6.10 | 6.78 | 6.78 | - | 1,862 |
| Dec 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.78 | 6.78 | 0.74% | 5,574 |
| Dec 5, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Dec 4, 2025 | 6.05 | 6.17 | 6.05 | 6.73 | 6.73 | - | 85,684 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.73 | 6.73 | - | 200 |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.73 | 6.73 | 3.46% | 45,000 |
| Dec 1, 2025 | 7.26 | 7.26 | 7.26 | 6.50 | 6.50 | -3.35% | 13,719 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.00 | 6.73 | 6.73 | 12.55% | 1,529,213 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.00 | 5.98 | 5.98 | -4.40% | 29,648 |
| Nov 26, 2025 | 6.00 | 6.20 | 5.50 | 6.25 | 6.25 | 21.95% | 225,681 |
| Nov 25, 2025 | 5.00 | 5.50 | 5.00 | 5.13 | 5.13 | 4.59% | 100,001 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.90 | 4.90 | 2.08% | 507 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | -4.00% | 85,000 |
| Nov 20, 2025 | 5.10 | 5.17 | 5.00 | 5.00 | 5.00 | -9.09% | 49,761 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.50 | 5.50 | 5.77% | 310 |
| Nov 17, 2025 | 4.67 | 4.67 | 4.67 | 5.20 | 5.20 | -4.59% | 2,772 |
| Nov 14, 2025 | 5.05 | 5.12 | 5.00 | 5.45 | 5.45 | 3.81% | 120,580 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.52 | 5.25 | 5.25 | -3.67% | 31,155 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.45 | 5.45 | - | 297 |
| Nov 10, 2025 | 5.00 | 5.70 | 5.00 | 5.45 | 5.45 | -0.46% | 4,665 |