Tanfield Group PLC (AIM:TAN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.267
-0.363 (-7.83%)
Nov 6, 2026, 2:16 PM GMT
Tanfield Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.26 | 4.74 | 4.26 | 4.27 | 4.27 | -7.84% | 73,275 |
| Nov 5, 2026 | 4.90 | 4.90 | 4.27 | 4.63 | 4.63 | 8.69% | 1,232 |
| Nov 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.99% | - |
| Nov 3, 2026 | 4.93 | 4.93 | 4.30 | 4.63 | 4.63 | 5.71% | 4,108 |
| Nov 2, 2026 | 3.59 | 3.59 | 3.59 | 4.38 | 4.38 | 3.06% | 82 |
| Oct 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 27, 2026 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | -7.61% | 29,603 |
| Oct 26, 2026 | 4.21 | 4.21 | 4.21 | 4.60 | 4.60 | 8.24% | 367 |
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | -7.61% | 3,541 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.65% | - |
| Oct 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 8.94% | - |
| Oct 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.25 | 4.25 | -8.60% | 30,000 |
| Oct 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 9.15% | - |
| Oct 15, 2026 | 3.74 | 3.74 | 3.74 | 4.26 | 4.26 | - | 3,199 |
| Oct 14, 2026 | 3.74 | 4.20 | 3.74 | 4.26 | 4.26 | 0.24% | 2,291 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.25 | 4.25 | -0.23% | 1,200 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.26 | 4.26 | 0.24% | 5,000 |
| Oct 8, 2026 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | -5.56% | 1,857 |
| Oct 7, 2026 | 4.50 | 4.85 | 4.50 | 4.50 | 4.50 | 12.50% | 149,707 |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | - |
| Oct 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.25% | - |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2026 | 4.05 | 4.05 | 4.05 | 4.00 | 4.00 | -1.48% | 400 |
| Sep 29, 2026 | 3.65 | 4.50 | 4.50 | 4.06 | 4.06 | 1.50% | 12,027 |
| Sep 28, 2026 | 4.05 | 4.05 | 4.05 | 4.00 | 4.00 | -5.88% | 294 |
| Sep 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 23, 2026 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | - | 1,314 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.25 | 4.25 | -5.56% | 19,688 |
| Sep 21, 2026 | 4.00 | 4.00 | 4.00 | 4.50 | 4.50 | - | 100 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 11, 2026 | 4.30 | 4.31 | 4.30 | 4.50 | 4.50 | - | 25,222 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | - |
| Sep 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | - |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.20 | 4.20 | - | 300 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.45 | 4.20 | 4.20 | -11.58% | 19,823 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.53 | 4.75 | 4.75 | 3.26% | 20,704 |
| Sep 3, 2026 | 4.50 | 4.51 | 4.50 | 4.60 | 4.60 | 6.98% | 30,365 |
| Sep 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | - |
| Aug 28, 2026 | 4.54 | 4.54 | 4.54 | 4.25 | 4.25 | 6.25% | 1,167 |