Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
-1.50 (-6.12%)
Oct 10, 2025, 8:16 AM GMT+1
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 20, 2025 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | - | 20,000 |
| Aug 19, 2025 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | - | 802 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 8, 2025 | 20.99 | 21.50 | 20.99 | 21.50 | 21.50 | - | 3,846 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 6, 2025 | 22.97 | 22.97 | 21.50 | 21.50 | 21.50 | - | 174 |
| Aug 5, 2025 | 22.90 | 22.90 | 20.00 | 21.50 | 21.50 | - | 53 |
| Aug 4, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 678 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |