Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 5.16
-0.17 (-3.14%)
May 26, 2026, 9:56 AM GMT
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5.60 | 5.71 | 5.60 | 5.40 | 5.40 | -6.49% | 15,649 |
| May 14, 2026 | 5.64 | 5.64 | 5.64 | 5.78 | 5.78 | 5.00% | 33,700 |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.50 | 5.50 | - | 2,148 |
| May 12, 2026 | 5.80 | 5.82 | 5.20 | 5.50 | 5.50 | -6.78% | 85,752 |
| May 11, 2026 | 5.90 | 5.90 | 5.10 | 5.90 | 5.90 | 16.83% | 51,824 |
| May 8, 2026 | 5.05 | 5.97 | 5.05 | 5.05 | 5.05 | -8.60% | 474 |
| May 7, 2026 | 5.16 | 5.16 | 5.16 | 5.53 | 5.53 | 2.31% | 69 |
| May 6, 2026 | 5.90 | 5.91 | 5.80 | 5.40 | 5.40 | -8.47% | 27,838 |
| May 5, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 7.76% | 7,879 |
| May 1, 2026 | 5.95 | 5.95 | 5.95 | 5.48 | 5.48 | -0.45% | 25 |
| Apr 30, 2026 | 6.00 | 6.00 | 5.10 | 5.50 | 5.50 | - | 15,531 |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.50 | 5.50 | -1.35% | 1,144 |
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 5.58 | 5.58 | -7.08% | 30,693 |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 6 |
| Apr 24, 2026 | 6.00 | 6.00 | 6.00 | 5.75 | 5.75 | - | 10,000 |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 5.75 | 5.75 | -0.43% | 10,000 |
| Apr 22, 2026 | 5.15 | 5.25 | 5.15 | 5.78 | 5.78 | 5.48% | 2,500 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.15 | 5.48 | 5.48 | - | 2,001,907 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.11 | 5.48 | 5.48 | - | 15,185 |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 5.48 | 5.48 | -4.37% | 25,001 |
| Apr 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.58% | - |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.80% | 106 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 5.73 | 5.73 | -0.43% | 15,000 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | - |
| Apr 10, 2026 | 6.45 | 6.45 | 5.17 | 5.20 | 5.20 | -5.02% | 42,788 |
| Apr 9, 2026 | 6.00 | 6.45 | 5.11 | 5.48 | 5.48 | -9.88% | 201,755 |
| Apr 8, 2026 | 6.30 | 7.00 | 6.22 | 6.08 | 6.08 | -11.31% | 1,019,507 |
| Apr 7, 2026 | 7.00 | 7.05 | 7.00 | 6.85 | 6.85 | - | 15,337 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.39 | 6.85 | 6.85 | - | 27,550 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.39 | 6.85 | 6.85 | -5.19% | 45,191 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.05 | 7.23 | 7.23 | 1.40% | 15,110 |
| Mar 30, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 4.01% | - |
| Mar 27, 2026 | 7.00 | 7.45 | 6.39 | 6.85 | 6.85 | -5.19% | 31,135 |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.23 | 7.23 | - | 18 |
| Mar 25, 2026 | 7.05 | 7.05 | 7.01 | 7.23 | 7.23 | - | 737 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.23 | 7.23 | 5.47% | 14,000 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | -2.14% | 15,000 |
| Mar 20, 2026 | 7.00 | 7.00 | 6.66 | 7.00 | 7.00 | -0.36% | 15,893 |
| Mar 19, 2026 | 7.00 | 7.45 | 7.00 | 7.03 | 7.03 | 0.36% | 18,388 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15,000 |
| Mar 17, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 2.19% | 15,100 |
| Mar 16, 2026 | 7.00 | 7.11 | 6.50 | 6.85 | 6.85 | -5.52% | 114,152 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 20,000 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 20,000 |