Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 32.10
+0.60 (1.90%)
Apr 17, 2026, 4:15 PM GMT
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 4,412 |
| Apr 15, 2026 | 31.50 | 33.00 | 32.10 | 31.50 | 31.50 | - | 309 |
| Apr 14, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 19 |
| Apr 13, 2026 | 33.00 | 33.00 | 30.00 | 31.50 | 31.50 | - | 130 |
| Apr 10, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 43 |
| Apr 9, 2026 | 31.50 | 34.25 | 32.00 | 31.50 | 31.50 | - | 53,755 |
| Apr 8, 2026 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | - | 15 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 31.50 | 31.50 | - | 7 |
| Apr 2, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 13 |
| Apr 1, 2026 | 31.50 | 30.50 | 30.50 | 31.50 | 31.50 | - | 9,925 |
| Mar 31, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Mar 30, 2026 | 31.00 | 33.00 | 30.00 | 31.50 | 31.50 | 1.61% | 27,065 |
| Mar 27, 2026 | 31.50 | 33.00 | 30.00 | 31.00 | 31.00 | -1.59% | 3,168 |
| Mar 26, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 32 |
| Mar 25, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 32 |
| Mar 24, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 30 |
| Mar 23, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 3,203 |
| Mar 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Mar 19, 2026 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 33,371 |
| Mar 18, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 5,002 |
| Mar 17, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 3 |
| Mar 16, 2026 | 32.50 | 35.00 | 31.00 | 33.00 | 33.00 | - | 103 |
| Mar 13, 2026 | 33.00 | 34.50 | 31.00 | 33.00 | 33.00 | - | 15,068 |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 11, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 1,165 |
| Mar 10, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 179 |
| Mar 9, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 39 |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,272 |
| Mar 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 4, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 15 |
| Mar 3, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 4,605 |
| Mar 2, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 2 |
| Feb 27, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 40 |
| Feb 26, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 43 |
| Feb 25, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 2,684 |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 20, 2026 | 37.00 | 33.83 | 32.50 | 33.00 | 33.00 | -10.81% | 45,000 |
| Feb 19, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 53 |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 16, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 36 |
| Feb 13, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 37 |
| Feb 12, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 77 |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 10, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 102 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 6, 2026 | 37.00 | 37.40 | 37.40 | 37.00 | 37.00 | - | 1,716 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 4, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 5,631 |