Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
-0.200 (-13.33%)
At close: Mar 25, 2026
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.50 | 1.65 | 1.27 | 1.30 | 1.30 | -13.33% | 1,610,560 |
| Mar 24, 2026 | 1.50 | 1.49 | 1.35 | 1.50 | 1.50 | - | 538,774 |
| Mar 23, 2026 | 1.50 | 1.40 | 1.33 | 1.50 | 1.50 | - | 20,257 |
| Mar 20, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 18,483 |
| Mar 19, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 171,538 |
| Mar 18, 2026 | 1.40 | 1.70 | 1.30 | 1.50 | 1.50 | 3.45% | 697,618 |
| Mar 17, 2026 | 1.70 | 1.90 | 1.40 | 1.45 | 1.45 | -14.71% | 2,208,753 |
| Mar 16, 2026 | 1.45 | 1.90 | 1.40 | 1.70 | 1.70 | 17.24% | 2,321,046 |
| Mar 13, 2026 | 1.40 | 1.60 | 1.33 | 1.45 | 1.45 | 3.57% | 846,080 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 7.69% | 3,022,011 |
| Mar 11, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 63,466 |
| Mar 10, 2026 | 1.25 | 1.40 | 1.20 | 1.35 | 1.35 | 17.39% | 3,049,401 |
| Mar 9, 2026 | 1.35 | 1.40 | 1.13 | 1.15 | 1.15 | -14.81% | 2,493,133 |
| Mar 6, 2026 | 1.35 | 1.32 | 1.30 | 1.35 | 1.35 | - | 75,252 |
| Mar 5, 2026 | 1.35 | 1.40 | 1.37 | 1.35 | 1.35 | - | 155,069 |
| Mar 4, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.35 | - | 252,848 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 1,386,633 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | - | 1,139,264 |
| Feb 27, 2026 | 1.30 | 1.49 | 1.20 | 1.40 | 1.40 | 7.69% | 3,913,430 |
| Feb 26, 2026 | 1.20 | 1.40 | 1.29 | 1.30 | 1.30 | 8.33% | 933,949 |
| Feb 25, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 826,722 |
| Feb 24, 2026 | 1.25 | 1.30 | 1.00 | 1.25 | 1.25 | - | 3,361,300 |
| Feb 23, 2026 | 1.45 | 1.40 | 1.21 | 1.25 | 1.25 | -13.79% | 2,532,622 |
| Feb 20, 2026 | 1.45 | 1.43 | 1.40 | 1.45 | 1.45 | - | 388,147 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.50 | 1.45 | 1.45 | - | 198 |
| Feb 18, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 65,456 |
| Feb 17, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 43,197 |
| Feb 16, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 23,270 |
| Feb 13, 2026 | 1.60 | 1.70 | 1.40 | 1.45 | 1.45 | -9.38% | 2,824,344 |
| Feb 12, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 141,285 |
| Feb 11, 2026 | 1.55 | 1.67 | 1.42 | 1.60 | 1.60 | 3.23% | 2,033,564 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.60 | 1.55 | 1.55 | -6.06% | 83,376 |
| Feb 9, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 299,548 |
| Feb 6, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 96,083 |
| Feb 5, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 241,569 |
| Feb 4, 2026 | 1.50 | 1.70 | 1.47 | 1.65 | 1.65 | 10.00% | 1,414,408 |
| Feb 3, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | - | 1,088,229 |
| Feb 2, 2026 | 1.50 | 1.60 | 1.59 | 1.50 | 1.50 | -3.23% | 299,346 |
| Jan 30, 2026 | 1.60 | 1.70 | 1.51 | 1.55 | 1.55 | -3.13% | 528,322 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 519,361 |
| Jan 28, 2026 | 1.85 | 1.80 | 1.50 | 1.60 | 1.60 | -13.51% | 10,823,640 |
| Jan 27, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,697,166 |
| Jan 26, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,199,971 |
| Jan 23, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 388,663 |
| Jan 22, 2026 | 1.80 | 2.00 | 1.81 | 1.85 | 1.85 | 2.78% | 953,782 |
| Jan 21, 2026 | 1.63 | 1.89 | 1.75 | 1.80 | 1.80 | 10.77% | 777,636 |
| Jan 20, 2026 | 1.60 | 1.75 | 1.50 | 1.63 | 1.63 | 1.56% | 1,133,341 |
| Jan 19, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 650,326 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 213,384 |
| Jan 15, 2026 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | - | 312,129 |