Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 4.525
-0.075 (-1.63%)
Sep 4, 2026, 12:06 PM GMT
Tanfield Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 50,000 |
| Aug 26, 2026 | 3.58 | 4.13 | 3.58 | 3.90 | 3.90 | -13.33% | 93,451 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 21, 2026 | 4.00 | 4.05 | 4.00 | 4.50 | 4.50 | - | 11,782 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | - |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 732,090 |
| Aug 18, 2026 | 4.06 | 4.06 | 4.00 | 3.80 | 3.80 | -15.56% | 499,000 |
| Aug 17, 2026 | 4.05 | 4.05 | 4.05 | 4.50 | 4.50 | - | 2,454 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 472 |
| Aug 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | - |
| Aug 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | - |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 70,000 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 304 |
| Aug 6, 2026 | 4.20 | 4.78 | 4.00 | 3.75 | 3.75 | -2.60% | 55,953 |
| Aug 5, 2026 | 4.20 | 4.20 | 3.54 | 3.85 | 3.85 | -9.41% | 70,737 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | 7.59% | 5,335 |
| Aug 3, 2026 | 4.44 | 4.45 | 4.00 | 3.95 | 3.95 | -15.42% | 316,054 |
| Jul 31, 2026 | 4.51 | 4.82 | 4.51 | 4.67 | 4.67 | - | 33,130 |
| Jul 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.65% | - |
| Jul 29, 2026 | 4.83 | 4.83 | 4.83 | 4.64 | 4.64 | -4.13% | 2,759 |
| Jul 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 9.01% | 49,922 |
| 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 |