Tan Delta Systems plc (AIM:TAND)
London · Delayed Price · Currency is GBP · Price in GBX 31.00
-2.00 (-6.06%)
May 28, 2026, 12:41 PM GMT
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 186 |
| May 14, 2026 | 33.00 | 34.00 | 32.60 | 33.00 | 33.00 | - | 35,006 |
| May 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 12, 2026 | 33.00 | 32.20 | 32.20 | 33.00 | 33.00 | - | 3,502 |
| May 11, 2026 | 33.00 | 33.80 | 32.20 | 33.00 | 33.00 | - | 7,435 |
| May 8, 2026 | 32.50 | 36.00 | 32.44 | 33.00 | 33.00 | 4.76% | 60,549 |
| May 7, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 277 |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 30, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 272 |
| Apr 29, 2026 | 31.50 | 33.00 | 32.10 | 31.50 | 31.50 | - | 3,326 |
| Apr 28, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 70 |
| Apr 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 24, 2026 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | - | 12 |
| Apr 23, 2026 | 31.50 | 30.00 | 30.00 | 31.50 | 31.50 | - | 15 |
| Apr 22, 2026 | 31.50 | 32.10 | 32.10 | 31.50 | 31.50 | - | 4,100 |
| Apr 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 20, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 30 |
| Apr 17, 2026 | 31.50 | 32.10 | 32.10 | 31.50 | 31.50 | - | 3,905 |
| 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 | 31.50 | 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 | 31.50 | 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 |