Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 22.90
+1.40 (6.51%)
Sep 9, 2025, 1:47 PM GMT+1
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 29, 2025 | 20.45 | 21.50 | 20.45 | 21.50 | 21.50 | - | 177 |
| Jul 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 22, 2025 | 20.75 | 21.50 | 20.75 | 21.50 | 21.50 | - | 8,000 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 18, 2025 | 23.00 | 23.00 | 20.00 | 21.50 | 21.50 | - | 183 |
| Jul 17, 2025 | 22.97 | 22.97 | 21.50 | 21.50 | 21.50 | - | 174 |
| Jul 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 15, 2025 | 22.90 | 22.90 | 21.50 | 21.50 | 21.50 | - | 2,000 |
| Jul 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 11, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | - | 1,590 |
| Jul 10, 2025 | 24.00 | 24.00 | 20.45 | 21.50 | 21.50 | 2.38% | 26,381 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 1, 2025 | 19.00 | 23.00 | 19.00 | 21.00 | 21.00 | - | 18 |
| Jun 30, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 652 |