Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,000 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,000 |
| Oct 29, 2025 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 300 |
| Oct 28, 2025 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 10,036 |
| Oct 27, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 112 |
| Oct 24, 2025 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 12 |
| Oct 23, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2 |
| 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 | - | 140,000 |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 140,000 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 140,000 |
| Oct 16, 2025 | 25.50 | 27.00 | 25.50 | 26.00 | 26.00 | 1.96% | 10,000 |
| Oct 15, 2025 | 25.50 | 27.00 | 25.50 | 25.50 | 25.50 | - | 37 |
| Oct 14, 2025 | 24.50 | 27.00 | 23.00 | 25.50 | 25.50 | 4.08% | 30,808 |
| Oct 13, 2025 | 24.00 | 26.00 | 22.60 | 24.50 | 24.50 | - | 428 |
| Oct 10, 2025 | 25.00 | 26.00 | 23.00 | 24.50 | 24.50 | - | 41 |
| Oct 9, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 7,837 |
| Oct 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 40,385 |
| Oct 7, 2025 | 21.50 | 26.00 | 21.50 | 24.50 | 24.50 | 16.67% | 40,398 |
| Oct 6, 2025 | 21.00 | 22.96 | 21.00 | 21.00 | 21.00 | - | 174 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 610,000 |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 610,000 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 610,000 |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 280,000 |
| Sep 29, 2025 | 22.00 | 22.00 | 20.60 | 22.00 | 22.00 | - | 20,000 |
| Sep 26, 2025 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,396 |
| Sep 24, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 314 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15,500 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15,500 |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15,500 |
| Sep 17, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 1,000 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,240 |
| Sep 15, 2025 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 160 |
| Sep 12, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 3,120 |
| Sep 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3,120 |
| Sep 10, 2025 | 21.50 | 23.00 | 21.50 | 21.50 | 21.50 | - | 104 |
| Sep 9, 2025 | 21.50 | 22.90 | 21.50 | 21.50 | 21.50 | - | 1,000 |
| Sep 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 295,000 |
| Sep 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 10,000 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 187 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 793 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 32 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |