Tap Global Group Plc (AIM:TAP)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
-0.025 (-2.13%)
Oct 16, 2026, 3:56 PM GMT
Tap Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -2.13% | 529,710 |
| Oct 15, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | -2.08% | 1,246,379 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.15 | 1.20 | 1.20 | - | 87,384 |
| Oct 13, 2026 | 1.22 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,492,431 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.15 | 1.20 | 1.20 | - | 305,140 |
| Oct 9, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | - | 3,018,253 |
| Oct 8, 2026 | 1.24 | 1.25 | 1.10 | 1.20 | 1.20 | 2.13% | 1,567,526 |
| Oct 7, 2026 | 1.15 | 1.25 | 1.13 | 1.18 | 1.18 | 2.17% | 1,165,105 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 3,177,046 |
| Oct 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,976,873 |
| Oct 2, 2026 | 1.10 | 1.19 | 1.05 | 1.15 | 1.15 | 6.98% | 2,592,023 |
| Oct 1, 2026 | 1.08 | 1.20 | 1.05 | 1.08 | 1.08 | - | 1,297,438 |
| Sep 30, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | - | 1,289,666 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -2.27% | 2,007,946 |
| Sep 28, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | - | 927,345 |
| Sep 25, 2026 | 1.10 | 1.14 | 1.02 | 1.10 | 1.10 | - | 4,979,256 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | 3,516,118 |
| Sep 23, 2026 | 1.05 | 1.20 | 1.05 | 1.08 | 1.08 | 2.38% | 4,613,712 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.00 | 1.05 | 1.05 | - | 2,611,756 |
| Sep 18, 2026 | 1.20 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 1,030,902 |
| Sep 17, 2026 | 1.15 | 1.13 | 1.10 | 1.15 | 1.15 | - | 374,063 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 310,628 |
| Sep 15, 2026 | 1.20 | 1.14 | 1.14 | 1.15 | 1.15 | - | 799,454 |
| Sep 14, 2026 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | -4.17% | 1,810,458 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -5.51% | 1,258,243 |
| Sep 10, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 403,932 |
| Sep 9, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | - | 10,000 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 442,583 |
| Sep 7, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 759,699 |
| 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 |