Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
0.00 (0.00%)
At close: Sep 4, 2026
Tap Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 1,065,758 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 8,155 |
| Sep 2, 2026 | 1.31 | 1.21 | 1.21 | 1.30 | 1.30 | -7.14% | 799,997 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | - | 55,784 |
| Aug 28, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,084,014 |
| Aug 27, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 199,570 |
| Aug 26, 2026 | 1.35 | 1.44 | 1.31 | 1.40 | 1.40 | 3.70% | 797,485 |
| Aug 25, 2026 | 1.30 | 1.40 | 1.20 | 1.35 | 1.35 | 3.85% | 933,985 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | 4.00% | 1,067,630 |
| Aug 21, 2026 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 1,366,560 |
| Aug 20, 2026 | 1.20 | 1.40 | 1.10 | 1.15 | 1.15 | 4.55% | 4,910,289 |
| Aug 19, 2026 | 1.10 | 1.17 | 1.06 | 1.10 | 1.10 | - | 359,919 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.13 | 1.10 | 1.10 | - | 4,146 |
| Aug 17, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 513,882 |
| Aug 14, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 884,209 |
| Aug 13, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 419,735 |
| Aug 12, 2026 | 1.10 | 1.14 | 1.14 | 1.10 | 1.10 | - | 200,000 |
| Aug 11, 2026 | 1.20 | 1.15 | 1.00 | 1.10 | 1.10 | -8.33% | 2,692,998 |
| Aug 10, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 570,637 |
| Aug 7, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 746,716 |
| Aug 6, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 584,594 |
| Aug 5, 2026 | 1.10 | 1.26 | 1.00 | 1.20 | 1.20 | 9.09% | 3,555,156 |
| Aug 4, 2026 | 1.10 | 1.20 | 1.11 | 1.10 | 1.10 | - | 444,471 |
| Aug 3, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 2,189,970 |
| Jul 31, 2026 | 1.20 | 1.30 | 1.15 | 1.20 | 1.20 | - | 139,564 |
| Jul 30, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 4.35% | 2,333,497 |
| Jul 29, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -4.17% | 469,285 |
| Jul 28, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 2,939,608 |
| Jul 27, 2026 | 1.30 | 1.25 | 1.10 | 1.20 | 1.20 | -7.69% | 683,927 |
| Jul 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 402,708 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 22, 2026 | 1.30 | 1.21 | 1.20 | 1.30 | 1.30 | - | 29,444 |
| Jul 21, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,242,560 |
| Jul 20, 2026 | 1.30 | 1.40 | 1.22 | 1.30 | 1.30 | - | 490,351 |
| Jul 17, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 37,773 |
| Jul 16, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 145,265 |
| Jul 15, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 224,078 |
| Jul 14, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 133,092 |
| Jul 13, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 16,975 |
| Jul 10, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 151,331 |
| Jul 9, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,124,982 |
| Jul 8, 2026 | 1.33 | 1.35 | 1.20 | 1.30 | 1.30 | -1.89% | 3,180,223 |
| Jul 7, 2026 | 1.40 | 1.35 | 1.30 | 1.33 | 1.33 | -5.36% | 2,036,989 |
| Jul 6, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 778,862 |
| Jul 3, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 512,340 |
| Jul 2, 2026 | 1.40 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 2,420,987 |
| Jul 1, 2026 | 1.33 | 1.50 | 1.25 | 1.40 | 1.40 | 5.66% | 2,523,266 |
| Jun 30, 2026 | 1.33 | 1.26 | 1.26 | 1.33 | 1.33 | - | 50,000 |
| Jun 29, 2026 | 1.33 | 1.36 | 1.25 | 1.33 | 1.33 | - | 2,341,689 |
| Jun 26, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 776,624 |