Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 173.50
0.00 (0.00%)
At close: Dec 5, 2025
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.50 | 179.00 | 170.50 | 173.50 | 173.50 | - | 2 |
| Dec 4, 2025 | 171.00 | 170.50 | 170.50 | 173.50 | 173.50 | 1.46% | 2 |
| Dec 3, 2025 | 171.00 | 174.50 | 170.00 | 171.00 | 171.00 | - | 5,742 |
| Dec 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Dec 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Nov 28, 2025 | 170.00 | 170.00 | 167.16 | 171.00 | 171.00 | 0.59% | 1,317 |
| Nov 27, 2025 | 170.00 | 165.50 | 165.50 | 170.00 | 170.00 | - | 40 |
| Nov 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 300 |
| Nov 25, 2025 | 170.00 | 167.00 | 167.00 | 170.00 | 170.00 | - | 10,000 |
| Nov 24, 2025 | 165.20 | 165.20 | 165.20 | 170.00 | 170.00 | - | 335 |
| Nov 21, 2025 | 170.00 | 167.00 | 165.50 | 170.00 | 170.00 | - | 10,200 |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 19, 2025 | 170.00 | 172.00 | 172.00 | 170.00 | 170.00 | - | 14 |
| Nov 18, 2025 | 172.50 | 165.30 | 165.30 | 170.00 | 170.00 | -1.45% | 1,044 |
| Nov 17, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | 1,159 |
| Nov 14, 2025 | 172.50 | 174.00 | 165.30 | 172.50 | 172.50 | - | 919 |
| Nov 13, 2025 | 175.00 | 172.00 | 172.00 | 172.50 | 172.50 | -1.43% | 10,000 |
| Nov 12, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 356 |
| Nov 11, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 9 |
| Nov 10, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 249 |
| Nov 7, 2025 | 175.00 | 173.00 | 170.20 | 175.00 | 175.00 | 1.45% | 10,086 |
| Nov 6, 2025 | 172.50 | 171.00 | 170.10 | 172.50 | 172.50 | - | 2,326 |
| Nov 5, 2025 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | - | 300 |
| Nov 4, 2025 | 175.00 | 170.75 | 170.75 | 172.50 | 172.50 | -1.43% | 480 |
| Nov 3, 2025 | 177.50 | 177.50 | 170.00 | 175.00 | 175.00 | -4.11% | 7,692 |
| Oct 31, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 8,927 |
| Oct 30, 2025 | 187.50 | 185.00 | 180.00 | 182.50 | 182.50 | -2.67% | 15,530 |
| Oct 29, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 383 |
| Oct 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 27, 2025 | 187.50 | 185.50 | 185.00 | 187.50 | 187.50 | - | 331 |
| Oct 24, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 23, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 137 |
| Oct 22, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 80 |
| Oct 21, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 199 |
| Oct 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 17, 2025 | 190.00 | 190.00 | 184.50 | 187.50 | 187.50 | -1.32% | 10,302 |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 15, 2025 | 190.00 | 191.00 | 185.25 | 190.00 | 190.00 | - | 270 |
| Oct 14, 2025 | 190.00 | 185.30 | 185.20 | 190.00 | 190.00 | - | 33 |
| Oct 13, 2025 | 190.00 | 191.00 | 185.20 | 190.00 | 190.00 | - | 1,323 |
| Oct 10, 2025 | 188.50 | 191.10 | 191.10 | 190.00 | 190.00 | 0.80% | 1,044 |
| Oct 9, 2025 | 188.50 | 185.10 | 184.50 | 188.50 | 188.50 | - | 250 |
| Oct 8, 2025 | 188.50 | 191.10 | 184.55 | 188.50 | 188.50 | - | 584 |
| Oct 7, 2025 | 188.50 | 184.55 | 184.55 | 188.50 | 188.50 | - | 2,562 |
| Oct 6, 2025 | 188.50 | 184.55 | 184.55 | 188.50 | 188.50 | - | 2,143 |
| Oct 3, 2025 | 188.50 | 192.00 | 192.00 | 188.50 | 188.50 | - | 52 |
| Oct 2, 2025 | 188.50 | 184.50 | 184.50 | 188.50 | 188.50 | - | 672 |
| Oct 1, 2025 | 188.50 | 192.00 | 185.20 | 188.50 | 188.50 | - | 8,483 |
| Sep 30, 2025 | 188.50 | 192.75 | 192.75 | 188.50 | 188.50 | - | 259 |
| Sep 29, 2025 | 190.00 | 194.74 | 182.13 | 188.50 | 188.50 | -0.79% | 18,103 |