Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
0.00 (0.00%)
Jul 24, 2026, 3:25 PM GMT
Tan Delta Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,500 |
| Jul 23, 2026 | 31.50 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 20, 2026 | 31.50 | 29.50 | 29.50 | 29.00 | 29.00 | - | 6,589 |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 16, 2026 | 28.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jul 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 13, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 2 |
| Jul 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 9, 2026 | 28.00 | 30.00 | 26.00 | 28.00 | 28.00 | - | 14 |
| Jul 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 6, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 15,988 |
| Jul 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 2, 2026 | 28.00 | 30.00 | 26.86 | 28.00 | 28.00 | - | 11,201 |
| Jul 1, 2026 | 28.00 | 29.45 | 26.00 | 28.00 | 28.00 | - | 138 |
| Jun 30, 2026 | 28.00 | 26.86 | 26.86 | 28.00 | 28.00 | - | 2,277 |
| Jun 29, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 125 |
| Jun 26, 2026 | 30.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 4 |
| Jun 25, 2026 | 29.50 | 29.45 | 29.45 | 28.00 | 28.00 | - | 1,765 |
| Jun 24, 2026 | 26.75 | 26.75 | 26.75 | 28.00 | 28.00 | - | 1,923 |
| Jun 23, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 2,224 |
| Jun 22, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 97 |
| Jun 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 17, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 55 |
| Jun 16, 2026 | 28.00 | 29.60 | 29.60 | 28.00 | 28.00 | - | 15,000 |
| Jun 15, 2026 | 28.00 | 30.00 | 26.27 | 28.00 | 28.00 | - | 17,537 |
| Jun 12, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 54 |
| Jun 11, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 53 |
| Jun 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 9, 2026 | 29.50 | 30.00 | 30.00 | 28.00 | 28.00 | - | 58 |
| Jun 8, 2026 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | - | 125 |
| Jun 5, 2026 | 27.00 | 31.43 | 30.00 | 28.00 | 28.00 | 3.70% | 121,976 |
| Jun 4, 2026 | 31.00 | 31.00 | 25.00 | 27.00 | 27.00 | -12.90% | 36,227 |
| Jun 3, 2026 | 32.50 | 32.00 | 31.00 | 31.00 | 31.00 | -4.62% | 12,932 |
| Jun 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jun 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| May 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| May 28, 2026 | 33.00 | 34.00 | 31.00 | 32.50 | 32.50 | -1.52% | 2,431 |
| May 27, 2026 | 33.00 | 33.75 | 32.00 | 33.00 | 33.00 | - | 1,322 |
| May 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 22, 2026 | 33.00 | 33.74 | 33.74 | 33.00 | 33.00 | - | 15,000 |
| May 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 20, 2026 | 33.00 | 32.20 | 32.20 | 33.00 | 33.00 | - | 3,296 |
| May 19, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 115 |
| May 18, 2026 | 33.00 | 34.00 | 34.00 | 33.00 | 33.00 | - | 35 |