Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 4.440
0.00 (0.00%)
Jul 27, 2026, 5:15 PM GMT
Tanfield Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.44 | 4.44 | - | 337 |
| Jul 24, 2026 | 4.84 | 4.84 | 4.26 | 4.44 | 4.44 | - | 119 |
| Jul 23, 2026 | 4.84 | 4.84 | 4.84 | 4.44 | 4.44 | - | 68 |
| Jul 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Jul 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.12% | - |
| Jul 20, 2026 | 4.84 | 4.84 | 4.79 | 4.47 | 4.47 | 1.13% | 139,000 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jul 16, 2026 | 4.90 | 5.20 | 4.84 | 4.44 | 4.44 | -8.26% | 711,490 |
| Jul 15, 2026 | 4.84 | 5.00 | 4.84 | 4.84 | 4.84 | -3.59% | 54,015 |
| Jul 14, 2026 | 4.84 | 4.84 | 4.84 | 5.02 | 5.02 | - | 2,118 |
| Jul 13, 2026 | 4.84 | 4.84 | 4.84 | 5.02 | 5.02 | -0.50% | 1,245 |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.51% | - |
| Jul 9, 2026 | 4.74 | 4.74 | 4.74 | 4.97 | 4.97 | - | 50,000 |
| Jul 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 7.34% | - |
| Jul 7, 2026 | 5.00 | 5.00 | 4.20 | 4.63 | 4.63 | - | 5,121 |
| Jul 6, 2026 | 4.20 | 5.00 | 4.20 | 4.63 | 4.63 | -8.23% | 1,480 |
| Jul 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.10% | - |
| Jul 2, 2026 | 4.90 | 5.00 | 4.66 | 4.80 | 4.80 | 0.21% | 150,790 |
| Jul 1, 2026 | 5.00 | 5.08 | 5.00 | 4.79 | 4.79 | -1.94% | 240,703 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.63 | 4.89 | 4.89 | 6.20% | 309,523 |
| Jun 29, 2026 | 4.92 | 4.93 | 4.37 | 4.60 | 4.60 | -13.13% | 173,187 |
| Jun 26, 2026 | 4.85 | 5.55 | 4.85 | 5.30 | 5.30 | -1.40% | 30,461 |
| Jun 25, 2026 | 5.60 | 5.60 | 4.85 | 5.37 | 5.37 | 0.75% | 10,336,421 |
| Jun 24, 2026 | 4.78 | 4.78 | 4.78 | 5.33 | 5.33 | - | 303 |
| Jun 23, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | - |
| Jun 22, 2026 | 4.80 | 5.61 | 4.80 | 5.35 | 5.35 | 0.38% | 53,554 |
| Jun 19, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 11.97% | - |
| Jun 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -8.64% | - |
| Jun 16, 2026 | 4.39 | 4.39 | 4.39 | 5.21 | 5.21 | -5.27% | 99,920 |
| Jun 15, 2026 | 5.50 | 5.50 | 4.47 | 5.50 | 5.50 | 5.06% | 4,388 |
| Jun 12, 2026 | 4.22 | 5.00 | 4.22 | 5.24 | 5.24 | -4.82% | 101,930 |
| Jun 11, 2026 | 5.50 | 5.50 | 4.32 | 5.50 | 5.50 | 8.16% | 400 |
| Jun 10, 2026 | 4.32 | 4.32 | 4.32 | 5.09 | 5.09 | 0.49% | 2,561 |
| Jun 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.86% | - |
| Jun 8, 2026 | 4.42 | 4.42 | 4.40 | 4.78 | 4.78 | -0.42% | 1,595,683 |
| Jun 5, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 5.96% | 178,735 |
| Jun 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Jun 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Jun 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Jun 1, 2026 | 4.52 | 5.00 | 4.52 | 4.48 | 4.48 | -0.88% | 483,645 |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 28, 2026 | 5.50 | 5.50 | 4.10 | 4.52 | 4.52 | -15.12% | 300,223 |
| May 27, 2026 | 5.60 | 5.60 | 5.49 | 5.33 | 5.33 | -3.18% | 92,798 |
| May 26, 2026 | 5.16 | 5.16 | 5.16 | 5.50 | 5.50 | 3.29% | 44 |
| May 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| May 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.18% | - |
| May 20, 2026 | 5.73 | 5.73 | 5.73 | 5.50 | 5.50 | 3.77% | 26,131 |
| May 19, 2026 | 5.55 | 5.55 | 5.52 | 5.30 | 5.30 | -4.07% | 3,695 |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.53 | 5.53 | 2.31% | 211,343 |