Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.325
-0.075 (-5.36%)
At close: Jul 7, 2026
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.35 | 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 |
| Jun 25, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 480,157 |
| Jun 24, 2026 | 1.30 | 1.25 | 1.25 | 1.33 | 1.33 | 1.92% | 16,222 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,157 |
| Jun 22, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 484,452 |
| Jun 19, 2026 | 1.35 | 1.33 | 1.20 | 1.30 | 1.30 | -3.70% | 1,050,938 |
| Jun 18, 2026 | 1.35 | 1.31 | 1.30 | 1.35 | 1.35 | - | 1,156,192 |
| Jun 17, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 965,407 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 288,365 |
| Jun 15, 2026 | 1.30 | 1.50 | 1.30 | 1.35 | 1.35 | 8.00% | 3,173,323 |
| Jun 12, 2026 | 1.25 | 1.32 | 1.23 | 1.25 | 1.25 | - | 1,745,542 |
| Jun 11, 2026 | 1.30 | 1.34 | 1.10 | 1.25 | 1.25 | -3.85% | 654,138 |
| Jun 10, 2026 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 4.00% | 1,463,876 |
| Jun 9, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 825,451 |
| Jun 8, 2026 | 1.25 | 1.24 | 1.20 | 1.25 | 1.25 | - | 126,918 |
| Jun 5, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,292,627 |
| Jun 4, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 385,641 |
| Jun 3, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 854,217 |
| Jun 2, 2026 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | -7.69% | 1,291,843 |
| Jun 1, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 112,445 |
| May 29, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 281,878 |
| May 28, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 69,735 |
| 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 |