Tapir Holdings Ltd. (AIM:TAPH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 42.50
0.00 (0.00%)
At close: Nov 6, 2026
Tapir Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 40.00 | 45.00 | 40.00 | 42.50 | 42.50 | - | 7,004 |
| Nov 5, 2026 | 42.50 | 45.90 | 40.00 | 42.50 | 42.50 | - | 4,421 |
| Nov 4, 2026 | 43.50 | 45.00 | 40.00 | 42.50 | 42.50 | -2.30% | 47,046 |
| Nov 3, 2026 | 43.50 | 42.50 | 42.00 | 43.50 | 43.50 | - | 751 |
| Nov 2, 2026 | 43.50 | 42.00 | 41.99 | 43.50 | 43.50 | - | 2,501 |
| Oct 30, 2026 | 44.50 | 47.00 | 44.50 | 43.50 | 43.50 | -2.25% | 2,326 |
| Oct 29, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 28, 2026 | 44.50 | 42.05 | 42.05 | 44.50 | 44.50 | - | 2,000 |
| Oct 27, 2026 | 44.50 | 47.00 | 42.05 | 44.50 | 44.50 | - | 14,222 |
| Oct 26, 2026 | 46.00 | 47.00 | 42.00 | 44.50 | 44.50 | -3.26% | 10,666 |
| Oct 23, 2026 | 47.50 | 45.50 | 45.02 | 46.00 | 46.00 | -3.16% | 56,695 |
| Oct 22, 2026 | 49.50 | 50.00 | 48.00 | 47.50 | 47.50 | -12.76% | 12,606 |
| Oct 21, 2026 | 49.50 | 54.45 | 49.00 | 54.45 | 54.45 | 10.00% | 25,400 |
| Oct 20, 2026 | 49.50 | 49.00 | 49.00 | 49.50 | 49.50 | - | 309 |
| Oct 19, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 2,113 |
| Oct 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Oct 15, 2026 | 49.00 | 49.00 | 49.00 | 49.50 | 49.50 | - | 795 |
| Oct 14, 2026 | 49.00 | 49.00 | 49.00 | 49.50 | 49.50 | 1.02% | 5,000 |
| Oct 13, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 114,624 |
| Oct 12, 2026 | 47.50 | 50.00 | 50.00 | 50.00 | 50.00 | 3.09% | 37,330 |
| Oct 9, 2026 | 44.78 | 49.00 | 44.78 | 48.50 | 48.50 | 10.23% | 16,000 |
| Oct 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 7, 2026 | 44.00 | 43.05 | 43.00 | 44.00 | 44.00 | - | 21,689 |
| Oct 6, 2026 | 44.00 | 43.05 | 43.05 | 44.00 | 44.00 | - | 444 |
| Oct 5, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 900 |
| Oct 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.21% | - |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 28, 2026 | 44.00 | 44.78 | 44.78 | 44.00 | 43.47 | - | 100 |
| Sep 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 24, 2026 | 44.00 | 43.50 | 43.50 | 44.00 | 43.47 | - | 758 |
| Sep 23, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 43.47 | - | 758 |
| Sep 22, 2026 | 40.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 14, 2026 | 44.00 | 43.02 | 43.02 | 44.00 | 43.47 | - | 299 |
| Sep 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 9, 2026 | 44.00 | 43.02 | 43.02 | 44.00 | 43.47 | - | 3,943 |
| Sep 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 3, 2026 | 44.00 | 44.98 | 44.13 | 44.00 | 43.47 | - | 3,340 |
| Sep 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |
| Sep 1, 2026 | 44.00 | 44.13 | 44.13 | 44.00 | 43.47 | - | 1,545 |
| Aug 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | - | - |