Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
-0.250 (-9.43%)
At close: Oct 3, 2025
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.40 | 2.40 | 2.21 | 2.25 | 2.25 | -6.25% | 1,967,695 |
| Oct 9, 2025 | 2.40 | 2.45 | 2.30 | 2.40 | 2.40 | - | 2,739,694 |
| Oct 8, 2025 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | - | 227,426 |
| Oct 7, 2025 | 2.40 | 2.49 | 2.32 | 2.40 | 2.40 | - | 777,976 |
| Oct 6, 2025 | 2.60 | 2.90 | 2.30 | 2.40 | 2.40 | - | 2,552,720 |
| Oct 3, 2025 | 2.65 | 2.67 | 2.29 | 2.40 | 2.40 | -9.43% | 2,966,557 |
| Oct 2, 2025 | 3.10 | 3.02 | 2.63 | 2.65 | 2.65 | -14.52% | 2,515,478 |
| Oct 1, 2025 | 2.85 | 3.40 | 2.75 | 3.10 | 3.10 | 8.77% | 7,358,878 |
| Sep 30, 2025 | 2.35 | 2.89 | 2.20 | 2.85 | 2.85 | 21.28% | 3,904,843 |
| Sep 29, 2025 | 1.80 | 2.50 | 1.83 | 2.35 | 2.35 | 30.56% | 2,699,404 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.72 | 1.80 | 1.80 | -5.26% | 1,786,556 |
| Sep 25, 2025 | 2.15 | 2.27 | 1.83 | 1.90 | 1.90 | -11.63% | 2,950,635 |
| Sep 24, 2025 | 2.30 | 2.34 | 2.01 | 2.15 | 2.15 | -6.52% | 3,708,109 |
| Sep 23, 2025 | 1.60 | 2.38 | 1.59 | 2.30 | 2.30 | 64.29% | 8,477,666 |
| Sep 22, 2025 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | - | 66,461 |
| Sep 19, 2025 | 1.40 | 1.48 | 1.35 | 1.40 | 1.40 | - | 979,999 |
| Sep 18, 2025 | 1.70 | 1.80 | 1.32 | 1.40 | 1.40 | -17.65% | 1,499,472 |
| Sep 17, 2025 | 1.65 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 1,966,628 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.52 | 1.65 | 1.65 | -10.81% | 933,715 |
| Sep 15, 2025 | 2.05 | 2.03 | 1.73 | 1.85 | 1.85 | -9.76% | 3,760,576 |
| Sep 12, 2025 | 2.30 | 2.38 | 1.90 | 2.05 | 2.05 | -8.89% | 2,384,139 |
| Sep 11, 2025 | 2.15 | 2.98 | 1.93 | 2.25 | 2.25 | 4.65% | 17,199,920 |
| Sep 10, 2025 | 1.10 | 2.47 | 1.20 | 2.15 | 2.15 | 95.45% | 17,326,910 |
| Sep 9, 2025 | 0.88 | 1.20 | 0.82 | 1.10 | 1.10 | 25.71% | 3,835,248 |
| Sep 8, 2025 | 0.85 | 0.94 | 0.89 | 0.88 | 0.88 | 2.94% | 430,061 |
| Sep 5, 2025 | 0.83 | 0.84 | 0.81 | 0.85 | 0.85 | 3.03% | 1,787,127 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 3,461,180 |
| Sep 3, 2025 | 0.83 | 0.80 | 0.80 | 0.83 | 0.83 | - | 1,519,011 |
| Sep 2, 2025 | 0.83 | 0.80 | 0.80 | 0.83 | 0.83 | - | 93,125 |
| Sep 1, 2025 | 0.83 | 0.81 | 0.80 | 0.83 | 0.83 | - | 24,820 |
| Aug 29, 2025 | 0.88 | 0.84 | 0.80 | 0.83 | 0.83 | -5.71% | 1,611,362 |
| Aug 28, 2025 | 0.95 | 0.92 | 0.85 | 0.88 | 0.88 | -7.89% | 1,614,606 |
| Aug 27, 2025 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | - | 1,410,830 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 22, 2025 | 0.98 | 0.96 | 0.92 | 0.95 | 0.95 | -2.56% | 736,170 |
| Aug 21, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.98 | - | 250,000 |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 19, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.98 | - | 158,602 |
| Aug 18, 2025 | 0.98 | 0.96 | 0.95 | 0.98 | 0.98 | - | 157,295 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 2,680,460 |
| Aug 14, 2025 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | 2.63% | 1,169,539 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | - | 62,125 |
| Aug 12, 2025 | 0.95 | 0.92 | 0.91 | 0.95 | 0.95 | - | 265,925 |
| Aug 11, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,733,063 |
| Aug 8, 2025 | 0.95 | 0.98 | 0.98 | 0.95 | 0.95 | - | 178,523 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.90 | 0.95 | 0.95 | -5.00% | 2,472,362 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 1,113,657 |
| Aug 5, 2025 | 1.00 | 1.05 | 1.04 | 1.00 | 1.00 | - | 294,764 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 381,597 |
| Aug 1, 2025 | 1.05 | 1.08 | 1.06 | 1.05 | 1.05 | - | 635,017 |