Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
Mar 5, 2026, 8:00 AM GMT
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 15 |
| Mar 3, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 4,605 |
| Mar 2, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 2 |
| Feb 27, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 40 |
| Feb 26, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 43 |
| Feb 25, 2026 | 31.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 2,684 |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 20, 2026 | 37.00 | 33.83 | 32.50 | 33.00 | 33.00 | -10.81% | 45,000 |
| Feb 19, 2026 | 34.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 53 |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 16, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 36 |
| Feb 13, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 37 |
| Feb 12, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 77 |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 10, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 102 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 6, 2026 | 37.00 | 37.40 | 37.40 | 37.00 | 37.00 | - | 1,716 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 4, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 5,631 |
| Feb 3, 2026 | 37.00 | 38.00 | 34.00 | 37.00 | 37.00 | - | 5,825 |
| Feb 2, 2026 | 37.00 | 38.00 | 34.50 | 37.00 | 37.00 | - | 3,869 |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 29, 2026 | 37.00 | 34.55 | 34.00 | 37.00 | 37.00 | - | 11,606 |
| Jan 28, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 998 |
| Jan 27, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 180 |
| Jan 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 23, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 1,479 |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 21, 2026 | 36.50 | 40.00 | 33.00 | 37.00 | 37.00 | 13.85% | 31,606 |
| Jan 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 16, 2026 | 32.50 | 31.25 | 31.25 | 32.50 | 32.50 | - | 792 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 14, 2026 | 32.50 | 34.00 | 33.75 | 32.50 | 32.50 | - | 1,066 |
| Jan 13, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 559 |
| Jan 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 9, 2026 | 32.50 | 33.75 | 30.00 | 32.50 | 32.50 | - | 6,923 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 7, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 3,469 |
| Jan 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 5, 2026 | 32.50 | 34.75 | 34.75 | 32.50 | 32.50 | - | 912 |
| Jan 2, 2026 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 1,315 |
| Dec 31, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 1,469 |
| Dec 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 24, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 388 |
| Dec 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |