Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
+1.50 (0.80%)
Oct 10, 2025, 1:45 PM GMT+1
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 188.50 | 191.10 | 188.50 | 190.00 | 190.00 | 0.80% | 2,088 |
| Oct 9, 2025 | 188.50 | 188.50 | 184.50 | 188.50 | 188.50 | - | 268 |
| Oct 8, 2025 | 188.50 | 191.10 | 184.55 | 188.50 | 188.50 | - | 584 |
| Oct 7, 2025 | 188.50 | 188.50 | 184.55 | 188.50 | 188.50 | - | 5,124 |
| Oct 6, 2025 | 188.50 | 188.50 | 184.55 | 188.50 | 188.50 | - | 4,286 |
| Oct 3, 2025 | 188.50 | 192.00 | 188.50 | 188.50 | 188.50 | - | 104 |
| Oct 2, 2025 | 188.50 | 188.50 | 184.50 | 188.50 | 188.50 | - | 672 |
| Oct 1, 2025 | 188.50 | 192.00 | 185.20 | 188.50 | 188.50 | - | 13,433 |
| Sep 30, 2025 | 188.50 | 192.75 | 188.50 | 188.50 | 188.50 | - | 518 |
| Sep 29, 2025 | 190.00 | 194.74 | 182.13 | 188.50 | 188.50 | -0.79% | 18,403 |
| Sep 26, 2025 | 205.00 | 205.00 | 182.68 | 190.00 | 190.00 | -5.94% | 57,250 |
| Sep 25, 2025 | 202.00 | 204.40 | 202.00 | 202.00 | 202.00 | - | 10,000 |
| Sep 24, 2025 | 202.00 | 202.00 | 197.00 | 202.00 | 202.00 | - | 1,663 |
| Sep 23, 2025 | 202.00 | 202.00 | 196.40 | 202.00 | 202.00 | - | 2,636 |
| Sep 22, 2025 | 197.00 | 202.00 | 192.10 | 202.00 | 202.00 | 2.54% | 5,392 |
| Sep 19, 2025 | 197.00 | 200.50 | 190.00 | 197.00 | 197.00 | - | 1,847 |
| Sep 18, 2025 | 197.00 | 197.00 | 192.22 | 197.00 | 197.00 | - | 1,762 |
| Sep 17, 2025 | 202.00 | 203.00 | 192.10 | 197.00 | 197.00 | -2.48% | 6,629 |
| Sep 16, 2025 | 197.00 | 203.52 | 193.25 | 202.00 | 202.00 | 2.54% | 7,384 |
| Sep 15, 2025 | 197.00 | 203.50 | 192.50 | 197.00 | 197.00 | - | 7,556 |
| Sep 12, 2025 | 197.00 | 203.00 | 190.00 | 197.00 | 197.00 | - | 25,880 |
| Sep 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 5,100 |
| Sep 10, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 170 |
| Sep 9, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 9,920 |
| Sep 8, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 640 |
| Sep 5, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 6,756 |
| Sep 4, 2025 | 197.00 | 199.29 | 192.10 | 197.00 | 197.00 | - | 6,241 |
| Sep 3, 2025 | 197.00 | 199.49 | 192.05 | 197.00 | 197.00 | - | 6,934 |
| Sep 2, 2025 | 197.00 | 197.00 | 196.57 | 197.00 | 197.00 | - | 80 |
| Sep 1, 2025 | 196.75 | 203.72 | 196.56 | 197.00 | 197.00 | -2.48% | 12,233 |
| Aug 29, 2025 | 209.50 | 209.50 | 202.00 | 202.00 | 202.00 | - | 3,814 |
| Aug 28, 2025 | 192.77 | 210.00 | 192.77 | 202.00 | 202.00 | 4.94% | 10,110 |
| Aug 27, 2025 | 195.00 | 195.00 | 190.05 | 192.50 | 192.50 | - | 35,495 |
| Aug 26, 2025 | 192.55 | 194.90 | 192.50 | 192.50 | 192.50 | - | 111 |
| Aug 22, 2025 | 192.06 | 194.90 | 192.06 | 192.50 | 192.50 | - | 4,556 |
| Aug 21, 2025 | 192.06 | 192.50 | 192.06 | 192.50 | 192.50 | - | 1,000 |
| Aug 20, 2025 | 192.02 | 194.90 | 192.02 | 192.50 | 192.50 | -1.28% | 2,521 |
| Aug 19, 2025 | 191.93 | 198.00 | 191.93 | 195.00 | 195.00 | - | 1,016 |
| Aug 18, 2025 | 201.00 | 201.00 | 191.80 | 195.00 | 195.00 | -0.51% | 5,495 |
| Aug 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 14, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 13, 2025 | 195.50 | 196.00 | 191.00 | 196.00 | 196.00 | - | 2,688 |
| Aug 12, 2025 | 202.25 | 203.60 | 194.50 | 196.00 | 196.00 | -5.31% | 34,327 |
| Aug 11, 2025 | 213.72 | 213.72 | 202.10 | 207.00 | 207.00 | - | 914 |
| Aug 8, 2025 | 207.20 | 207.20 | 207.00 | 207.00 | 207.00 | -1.43% | 9,560 |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 6, 2025 | 213.84 | 213.84 | 210.00 | 210.00 | 210.00 | - | 2,020 |
| Aug 5, 2025 | 210.12 | 210.12 | 206.08 | 210.00 | 210.00 | -0.47% | 1,080 |
| Aug 4, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | -0.47% | 18 |
| Aug 1, 2025 | 217.26 | 217.26 | 210.00 | 212.00 | 212.00 | -2.30% | 16,152 |