Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 0.8750
+0.0250 (2.94%)
At close: Sep 8, 2025
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.05 | 1.01 | 1.00 | 1.05 | 1.05 | - | 183,653 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 1,863,372 |
| Jul 29, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 1,229,179 |
| Jul 28, 2025 | 1.10 | 1.13 | 1.00 | 1.05 | 1.05 | -4.55% | 461,281 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.05 | 1.10 | 1.10 | -4.35% | 1,624,696 |
| Jul 24, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 496,486 |
| Jul 23, 2025 | 1.25 | 1.20 | 1.10 | 1.20 | 1.20 | -4.00% | 144,833 |
| Jul 22, 2025 | 1.50 | 1.57 | 1.20 | 1.25 | 1.25 | -16.67% | 3,754,784 |
| Jul 21, 2025 | 1.70 | 1.72 | 1.50 | 1.50 | 1.50 | -11.76% | 757,749 |
| Jul 18, 2025 | 1.70 | 1.75 | 1.60 | 1.70 | 1.70 | - | 303,609 |
| Jul 17, 2025 | 1.75 | 1.76 | 1.61 | 1.70 | 1.70 | -2.86% | 360,428 |
| Jul 16, 2025 | 1.80 | 1.78 | 1.61 | 1.75 | 1.75 | -2.78% | 644,162 |
| Jul 15, 2025 | 1.70 | 1.88 | 1.69 | 1.80 | 1.80 | 5.88% | 2,981,588 |
| Jul 14, 2025 | 1.70 | 1.78 | 1.62 | 1.70 | 1.70 | - | 849,433 |
| Jul 11, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | - | 1,523,343 |
| Jul 10, 2025 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | - | 798,662 |
| Jul 9, 2025 | 1.90 | 1.81 | 1.63 | 1.70 | 1.70 | -10.53% | 2,124,062 |
| Jul 8, 2025 | 1.95 | 2.10 | 1.81 | 1.90 | 1.90 | -2.56% | 1,014,452 |
| Jul 7, 2025 | 1.95 | 2.05 | 1.80 | 1.95 | 1.95 | - | 671,178 |
| Jul 4, 2025 | 1.90 | 2.09 | 1.90 | 1.95 | 1.95 | 2.63% | 1,775,616 |
| Jul 3, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | - | 363,638 |
| Jul 2, 2025 | 2.30 | 2.34 | 1.86 | 1.90 | 1.90 | -20.17% | 2,721,238 |
| Jul 1, 2025 | 2.30 | 2.38 | 2.22 | 2.38 | 2.38 | 3.48% | 253,676 |
| Jun 30, 2025 | 2.60 | 2.67 | 2.20 | 2.30 | 2.30 | -11.54% | 1,985,575 |