Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
-0.050 (-3.70%)
At close: May 27, 2026
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.35 | 1.40 | 1.15 | 1.30 | 1.30 | -3.70% | 3,168,525 |
| May 26, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 778,096 |
| May 22, 2026 | 1.40 | 1.47 | 1.30 | 1.35 | 1.35 | -3.57% | 1,344,989 |
| May 21, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 577,867 |
| May 20, 2026 | 1.40 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 1,216,449 |
| May 19, 2026 | 1.80 | 1.90 | 1.30 | 1.40 | 1.40 | -22.22% | 3,326,324 |
| May 18, 2026 | 1.65 | 2.20 | 1.60 | 1.80 | 1.80 | 12.50% | 22,927,830 |
| May 15, 2026 | 1.25 | 1.66 | 1.10 | 1.60 | 1.60 | 33.33% | 10,104,970 |
| May 14, 2026 | 1.25 | 1.40 | 1.10 | 1.20 | 1.20 | -4.00% | 938,910 |
| May 13, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 590,112 |
| May 12, 2026 | 1.25 | 1.27 | 1.11 | 1.25 | 1.25 | - | 752,136 |
| May 11, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 10,581 |
| May 8, 2026 | 1.25 | 1.29 | 1.16 | 1.25 | 1.25 | - | 386,420 |
| May 7, 2026 | 1.15 | 1.40 | 1.00 | 1.25 | 1.25 | 8.70% | 1,253,617 |
| May 6, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.15 | - | 200,000 |
| May 5, 2026 | 1.15 | 1.25 | 1.00 | 1.15 | 1.15 | - | 121,933 |
| May 1, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 169,445 |
| Apr 30, 2026 | 1.15 | 1.30 | 1.00 | 1.15 | 1.15 | - | 209,279 |
| Apr 29, 2026 | 0.98 | 1.30 | 0.90 | 1.15 | 1.15 | 17.95% | 2,172,108 |
| Apr 28, 2026 | 1.00 | 1.10 | 0.90 | 0.98 | 0.98 | -2.50% | 535,126 |
| Apr 27, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 527,520 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,020,438 |
| Apr 23, 2026 | 1.10 | 1.06 | 1.00 | 1.10 | 1.10 | - | 110,693 |
| Apr 22, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 325,928 |
| Apr 21, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 270,187 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 800,964 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 72,302 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 281,034 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 257,462 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 72,686 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 496,921 |
| Apr 10, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 556,801 |
| Apr 9, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | - | 168,265 |
| Apr 8, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.04% | 835,490 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 189,546 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 113,557 |
| Apr 1, 2026 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 1,461,771 |
| Mar 31, 2026 | 1.75 | 1.90 | 1.10 | 1.15 | 1.15 | -34.29% | 8,996,508 |
| Mar 30, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 893,629 |
| Mar 27, 2026 | 1.25 | 1.90 | 1.20 | 1.75 | 1.75 | 40.00% | 7,890,959 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.15 | 1.25 | 1.25 | -3.85% | 20,534,240 |
| 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 |