Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 207.00
-3.00 (-1.43%)
Aug 8, 2025, 4:35 PM GMT+1
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Jul 30, 2025 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | - | 7 |
| Jul 29, 2025 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | - | 150 |
| Jul 28, 2025 | 218.00 | 223.00 | 217.00 | 217.00 | 217.00 | -0.46% | 11,633 |
| Jul 25, 2025 | 217.35 | 226.00 | 217.35 | 218.00 | 218.00 | - | 1,306 |
| Jul 24, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | - | 5,000 |
| Jul 23, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | - | 884 |
| Jul 22, 2025 | 217.00 | 226.00 | 217.00 | 218.00 | 218.00 | - | 728 |
| Jul 21, 2025 | 216.50 | 225.00 | 216.50 | 218.00 | 218.00 | - | 2,036 |
| Jul 18, 2025 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1.40% | 10,856 |
| Jul 17, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 10,176 |
| Jul 16, 2025 | 216.50 | 221.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,782 |
| Jul 15, 2025 | 220.08 | 220.80 | 216.00 | 216.00 | 216.00 | - | 7,651 |
| Jul 14, 2025 | 215.80 | 218.00 | 212.00 | 216.00 | 216.00 | 2.37% | 3,250 |
| Jul 11, 2025 | 213.16 | 214.24 | 208.00 | 211.00 | 211.00 | 1.93% | 21,234 |
| Jul 10, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 7,254 |
| Jul 9, 2025 | 215.76 | 215.76 | 204.00 | 210.00 | 210.00 | - | 11,360 |
| Jul 8, 2025 | 211.66 | 214.08 | 207.64 | 210.00 | 210.00 | -0.94% | 11,500 |
| Jul 7, 2025 | 209.80 | 219.65 | 204.00 | 212.00 | 212.00 | 3.41% | 27,239 |
| Jul 4, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5.13% | 23,272 |
| Jul 3, 2025 | 208.50 | 208.50 | 195.00 | 195.00 | 195.00 | -3.70% | 4,662 |
| Jul 2, 2025 | 185.25 | 210.00 | 185.25 | 202.50 | 202.50 | 8.00% | 32,450 |
| Jul 1, 2025 | 187.50 | 190.00 | 185.10 | 187.50 | 187.50 | - | 38,368 |
| Jun 30, 2025 | 185.50 | 190.00 | 185.50 | 187.50 | 187.50 | - | 15,280 |
| Jun 27, 2025 | 178.00 | 190.00 | 178.00 | 187.50 | 187.50 | 10.29% | 18,161 |
| Jun 26, 2025 | 170.60 | 173.90 | 165.00 | 170.00 | 170.00 | -5.56% | 11,806 |
| Jun 25, 2025 | 181.80 | 181.80 | 170.06 | 180.00 | 180.00 | - | 7,450 |
| Jun 24, 2025 | 173.50 | 183.00 | 165.25 | 180.00 | 180.00 | 2.86% | 47,311 |
| Jun 23, 2025 | 175.10 | 175.10 | 175.00 | 175.00 | 175.00 | - | 3,576 |
| Jun 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 19, 2025 | 175.50 | 178.70 | 175.00 | 175.00 | 175.00 | - | 2,490 |
| Jun 18, 2025 | 178.70 | 178.70 | 170.00 | 175.00 | 175.00 | -2.78% | 11,000 |
| Jun 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jun 16, 2025 | 178.75 | 180.00 | 178.75 | 180.00 | 180.00 | - | 2,176 |
| Jun 13, 2025 | 171.61 | 190.00 | 170.50 | 180.00 | 180.00 | 2.86% | 4,089 |
| Jun 12, 2025 | 170.50 | 176.80 | 170.50 | 175.00 | 175.00 | - | 6,873 |
| Jun 11, 2025 | 169.50 | 180.00 | 169.50 | 175.00 | 175.00 | 6.06% | 22,514 |
| Jun 10, 2025 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.54% | 10,750 |
| Jun 9, 2025 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | - | 9,414 |
| Jun 6, 2025 | 164.90 | 164.90 | 160.00 | 162.50 | 162.50 | - | 6,372 |
| Jun 5, 2025 | 160.67 | 162.50 | 160.67 | 162.50 | 162.50 | - | 20,000 |
| Jun 4, 2025 | 163.00 | 163.00 | 162.50 | 162.50 | 162.50 | -1.52% | 10,500 |
| Jun 3, 2025 | 163.80 | 165.00 | 163.80 | 165.00 | 165.00 | - | 1,000 |
| Jun 2, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | - | 2,686 |