Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 6.78
+0.68 (11.07%)
Dec 30, 2025, 5:15 PM GMT+1
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 5.05 | 5.05 | 5.05 | 5.48 | 5.48 | 0.46% | 2,400 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.40 | 5.40 | 5.00 | 5.45 | 5.45 | -2.68% | 40,187 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.20 | 5.60 | 5.60 | -1.75% | 49,904 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 30, 2025 | 5.47 | 5.47 | 5.40 | 5.70 | 5.70 | - | 21,649 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.47 | 5.70 | 5.70 | - | 17,774 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 27, 2025 | 5.47 | 5.47 | 5.47 | 5.70 | 5.70 | - | 507 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.44% | - |
| Oct 23, 2025 | 5.35 | 5.40 | 5.35 | 5.68 | 5.68 | 0.44% | 100,344 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |