Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
0.00 (0.00%)
Dec 31, 2025, 12:23 PM GMT+1
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 19, 2025 | 30.00 | 35.00 | 30.00 | 32.50 | 32.50 | - | 86 |
| Dec 18, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 4 |
| Dec 17, 2025 | 32.50 | 33.75 | 30.00 | 32.50 | 32.50 | - | 1,479 |
| Dec 16, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 13 |
| Dec 15, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 22 |
| Dec 12, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 109 |
| Dec 11, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 9 |
| Dec 10, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 13 |
| Dec 9, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 9 |
| Dec 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 5, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 143 |
| Dec 4, 2025 | 32.50 | 33.75 | 33.75 | 32.50 | 32.50 | - | 2,500 |
| Dec 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 1, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 2,396 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 32.50 | 32.50 | - | 43 |
| Nov 27, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 6 |
| Nov 26, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 16 |
| Nov 25, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 257 |
| Nov 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 21, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 1,112 |
| Nov 20, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 34 |
| Nov 19, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 7,434 |
| Nov 18, 2025 | 34.00 | 36.80 | 30.00 | 32.50 | 32.50 | -9.72% | 17,049 |
| Nov 17, 2025 | 35.50 | 36.00 | 33.00 | 36.00 | 36.00 | -11.76% | 4,144 |
| Nov 14, 2025 | 37.50 | 40.80 | 33.50 | 40.80 | 40.80 | 8.80% | 41,844 |
| Nov 13, 2025 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | -8.09% | 2,923 |
| Nov 12, 2025 | 37.50 | 40.80 | 35.00 | 40.80 | 40.80 | 8.80% | 3,335 |
| Nov 11, 2025 | 37.50 | 36.00 | 35.00 | 37.50 | 37.50 | - | 2,449 |
| Nov 10, 2025 | 40.00 | 45.00 | 35.00 | 37.50 | 37.50 | -6.25% | 18,795 |
| Nov 7, 2025 | 42.50 | 46.00 | 35.00 | 40.00 | 40.00 | -14.89% | 60,269 |
| Nov 6, 2025 | 27.50 | 58.50 | 25.00 | 47.00 | 47.00 | 88.00% | 365,748 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 4, 2025 | 25.00 | 26.80 | 26.80 | 25.00 | 25.00 | - | 373 |
| Nov 3, 2025 | 24.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 24.76 | 23.00 | 25.00 | 25.00 | - | 200 |
| Oct 28, 2025 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 10,018 |
| Oct 27, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 16 |
| Oct 24, 2025 | 26.00 | 25.00 | 24.00 | 26.00 | 26.00 | - | 8 |
| Oct 23, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 1 |
| Oct 22, 2025 | 26.00 | 27.00 | 24.60 | 26.00 | 26.00 | - | 20,106 |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |