Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.350
0.00 (0.00%)
At close: Mar 4, 2026
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.30 | 1.30 | 1.00 | 1.25 | 1.25 | - | 3,361,301 |
| 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 | 1.43 | 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 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 141,285 |
| Feb 11, 2026 | 1.60 | 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 | 1.67 | 1.70 | 1.56 | 1.60 | 1.60 | - | 312,129 |
| Jan 14, 2026 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 670,979 |
| Jan 13, 2026 | 1.60 | 1.79 | 1.50 | 1.55 | 1.55 | -3.13% | 3,436,588 |
| Jan 12, 2026 | 1.65 | 1.52 | 1.50 | 1.60 | 1.60 | -3.03% | 800,053 |
| Jan 9, 2026 | 1.75 | 1.77 | 1.55 | 1.65 | 1.65 | -5.71% | 723,819 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 774,571 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 1,550,302 |
| Jan 6, 2026 | 1.80 | 1.92 | 1.75 | 1.80 | 1.80 | -2.70% | 2,508,576 |
| Jan 5, 2026 | 2.00 | 2.06 | 1.79 | 1.85 | 1.85 | -7.50% | 2,350,333 |
| Jan 2, 2026 | 2.35 | 2.38 | 1.81 | 2.00 | 2.00 | -14.89% | 6,607,797 |
| Dec 31, 2025 | 2.28 | 2.49 | 2.26 | 2.35 | 2.35 | - | 470,719 |
| Dec 30, 2025 | 2.15 | 2.50 | 2.15 | 2.35 | 2.35 | 9.30% | 972,597 |
| Dec 29, 2025 | 2.15 | 2.30 | 2.13 | 2.15 | 2.15 | - | 623,233 |
| Dec 24, 2025 | 2.28 | 2.30 | 2.08 | 2.15 | 2.15 | - | 156,340 |
| Dec 23, 2025 | 1.90 | 2.30 | 2.00 | 2.15 | 2.15 | 13.16% | 1,102,002 |
| Dec 22, 2025 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 160,896 |
| Dec 19, 2025 | 1.90 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 1,071,252 |