Tapir Holdings Ltd. (AIM:TAPH)
London · Delayed Price · Currency is GBP · Price in GBX 43.25
+0.75 (1.76%)
Last updated: Jun 17, 2026, 10:16 AM GMT
Tapir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 42.50 | 42.25 | 42.25 | 42.50 | 42.50 | - | 11,824 |
| Jun 15, 2026 | 42.50 | 43.25 | 43.25 | 42.50 | 42.50 | - | 36 |
| Jun 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Jun 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Jun 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Jun 9, 2026 | 42.50 | 43.25 | 40.00 | 42.50 | 42.50 | - | 2,157 |
| Jun 8, 2026 | 42.50 | 43.25 | 40.00 | 42.50 | 42.50 | - | 4,373 |
| Jun 5, 2026 | 42.50 | 44.95 | 43.25 | 42.50 | 42.50 | - | 5,369 |
| Jun 4, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Jun 3, 2026 | 42.50 | 43.25 | 40.00 | 42.50 | 42.50 | - | 7,759 |
| Jun 2, 2026 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | - | 8,012 |
| Jun 1, 2026 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | - | 38,148 |
| May 29, 2026 | 37.50 | 46.50 | 40.00 | 42.50 | 42.50 | 13.33% | 70,913 |
| May 28, 2026 | 35.00 | 40.00 | 39.90 | 37.50 | 37.50 | 7.14% | 7,000 |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 22, 2026 | 32.50 | 35.00 | 35.00 | 35.00 | 35.00 | 7.69% | - |
| May 21, 2026 | 32.50 | 35.50 | 29.80 | 32.50 | 32.50 | - | 57,900 |
| May 20, 2026 | 32.50 | 29.80 | 25.00 | 32.50 | 32.50 | - | 5,162 |
| May 19, 2026 | 32.50 | 31.66 | 31.66 | 32.50 | 32.50 | - | 282 |
| May 18, 2026 | 32.50 | 36.25 | 36.25 | 32.50 | 32.50 | - | 1,000 |
| May 15, 2026 | 35.00 | 32.50 | 32.50 | 32.50 | 32.50 | -7.14% | - |
| May 14, 2026 | 35.00 | 34.00 | 31.66 | 35.00 | 35.00 | - | 61,083 |
| May 13, 2026 | 31.66 | 31.66 | 31.66 | 35.00 | 35.00 | - | 454 |
| May 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 11, 2026 | 35.00 | 31.66 | 31.66 | 35.00 | 35.00 | - | 783 |
| May 8, 2026 | 35.00 | 31.50 | 31.50 | 35.00 | 35.00 | - | 2,040 |
| May 7, 2026 | 35.00 | 31.10 | 31.10 | 35.00 | 35.00 | - | 705 |
| May 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 27, 2026 | 35.00 | 39.00 | 34.00 | 35.00 | 35.00 | - | 5,169 |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 22, 2026 | 35.00 | 31.00 | 31.00 | 35.00 | 35.00 | - | 401 |
| Apr 21, 2026 | 35.00 | 31.00 | 31.00 | 35.00 | 35.00 | - | 103 |
| Apr 20, 2026 | 32.50 | 34.95 | 30.05 | 35.00 | 35.00 | 7.69% | 19,275 |
| Apr 17, 2026 | 32.50 | 30.25 | 30.25 | 32.50 | 32.50 | - | 3,155 |
| Apr 16, 2026 | 37.50 | 31.53 | 30.25 | 32.50 | 32.50 | -13.33% | 43,338 |
| Apr 15, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,218 |
| Apr 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Apr 13, 2026 | 37.50 | 31.00 | 31.00 | 37.50 | 37.50 | - | 38 |
| Apr 10, 2026 | 40.00 | 48.00 | 37.50 | 37.50 | 37.50 | -6.25% | 46,950 |
| Apr 9, 2026 | 37.50 | 35.10 | 35.00 | 40.00 | 40.00 | 14.29% | 25,853 |
| Apr 8, 2026 | 37.50 | 35.00 | 35.00 | 35.00 | 35.00 | -6.67% | 1,950 |
| Apr 7, 2026 | 37.50 | 34.20 | 34.20 | 37.50 | 37.50 | - | 681 |
| Apr 2, 2026 | 37.50 | 34.20 | 30.00 | 37.50 | 37.50 | - | 1,267 |