Tapir Holdings Ltd. (AIM:TAPH)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
+2.50 (7.69%)
Last updated: May 26, 2026, 8:00 AM GMT
Tapir Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 37.50 | 34.10 | 34.10 | 37.50 | 37.50 | - | 3,802 |
| Mar 31, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 30, 2026 | 37.50 | 34.20 | 34.20 | 37.50 | 37.50 | - | 32 |
| Mar 27, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 26, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 25, 2026 | 37.50 | 34.10 | 34.10 | 37.50 | 37.50 | - | 910 |
| Mar 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Mar 23, 2026 | 37.50 | 40.00 | 33.55 | 37.50 | 37.50 | - | 10,100 |
| Mar 20, 2026 | 37.50 | 33.85 | 33.85 | 37.50 | 37.50 | - | 2,200 |
| Mar 19, 2026 | 37.50 | 33.85 | 33.85 | 37.50 | 37.50 | - | 6,787 |
| Mar 18, 2026 | 37.50 | 33.55 | 33.55 | 37.50 | 37.50 | - | 205 |
| Mar 17, 2026 | 32.50 | 33.55 | 33.55 | 37.50 | 37.50 | 15.38% | 15,101 |
| Mar 16, 2026 | 32.50 | 45.00 | 27.65 | 32.50 | 32.50 | - | 21,541 |
| Mar 13, 2026 | 32.50 | 27.65 | 27.65 | 32.50 | 32.50 | - | 1,740 |