Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
0.00 (0.00%)
At close: Mar 4, 2026
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 172.50 | 180.00 | 160.00 | 170.00 | 170.00 | -1.45% | 5,928 |
| Mar 2, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 47 |
| Feb 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Feb 26, 2026 | 172.50 | 173.80 | 166.00 | 172.50 | 172.50 | - | 615 |
| Feb 25, 2026 | 174.00 | 174.00 | 174.00 | 172.50 | 172.50 | - | 10 |
| Feb 24, 2026 | 166.00 | 166.00 | 166.00 | 172.50 | 172.50 | - | 31 |
| Feb 23, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 6 |
| Feb 20, 2026 | 172.50 | 180.00 | 174.50 | 172.50 | 172.50 | - | 621 |
| Feb 19, 2026 | 175.00 | 180.00 | 175.00 | 172.50 | 172.50 | - | 230 |
| Feb 18, 2026 | 175.00 | 180.00 | 165.00 | 172.50 | 172.50 | - | 96 |
| Feb 17, 2026 | 172.50 | 179.00 | 169.00 | 172.50 | 172.50 | - | 42 |
| Feb 16, 2026 | 172.50 | 180.00 | 168.75 | 172.50 | 172.50 | - | 729 |
| Feb 13, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 39 |
| Feb 12, 2026 | 182.50 | 190.00 | 165.00 | 172.50 | 172.50 | -5.48% | 9,380 |
| Feb 11, 2026 | 182.50 | 185.00 | 175.75 | 182.50 | 182.50 | - | 5,185 |
| Feb 10, 2026 | 190.00 | 190.00 | 175.00 | 182.50 | 182.50 | -1.35% | 1,002 |
| Feb 9, 2026 | 185.00 | 190.00 | 187.00 | 185.00 | 185.00 | - | 534 |
| Feb 6, 2026 | 175.00 | 190.00 | 165.00 | 185.00 | 185.00 | 8.82% | 8,357 |
| Feb 5, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | - | 26 |
| Feb 4, 2026 | 170.00 | 169.75 | 165.50 | 170.00 | 170.00 | - | 54 |
| Feb 3, 2026 | 170.00 | 167.50 | 165.00 | 170.00 | 170.00 | - | 5,160 |
| Feb 2, 2026 | 167.50 | 169.90 | 165.00 | 170.00 | 170.00 | 1.49% | 6,849 |
| Jan 30, 2026 | 173.50 | 180.00 | 165.00 | 167.50 | 167.50 | -3.46% | 10,251 |
| Jan 29, 2026 | 173.50 | 180.00 | 171.00 | 173.50 | 173.50 | - | 236 |
| Jan 28, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 938 |
| Jan 27, 2026 | 173.50 | 171.00 | 171.00 | 173.50 | 173.50 | - | 1,810 |
| Jan 26, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 10,109 |
| Jan 23, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 658 |
| Jan 22, 2026 | 173.50 | 180.00 | 167.26 | 173.50 | 173.50 | - | 1,703 |
| Jan 21, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 4,568 |
| Jan 20, 2026 | 173.50 | 167.63 | 167.63 | 173.50 | 173.50 | - | 300 |
| Jan 19, 2026 | 173.50 | 180.00 | 175.00 | 173.50 | 173.50 | - | 123 |
| Jan 16, 2026 | 173.50 | 175.00 | 167.63 | 173.50 | 173.50 | - | 920 |
| Jan 15, 2026 | 173.50 | 175.00 | 167.63 | 173.50 | 173.50 | - | 5,075 |
| Jan 14, 2026 | 173.50 | 167.63 | 167.63 | 173.50 | 173.50 | - | 1,527 |
| Jan 13, 2026 | 173.50 | 177.50 | 167.50 | 173.50 | 173.50 | - | 7,807 |
| Jan 12, 2026 | 173.50 | 167.63 | 167.00 | 173.50 | 173.50 | - | 1,641 |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 173.50 | 173.50 | - | 3 |
| Jan 8, 2026 | 173.50 | 180.00 | 180.00 | 173.50 | 173.50 | - | 144 |
| Jan 7, 2026 | 173.50 | 178.00 | 178.00 | 173.50 | 173.50 | - | 14 |
| Jan 6, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Jan 5, 2026 | 173.50 | 167.50 | 167.50 | 173.50 | 173.50 | - | 442 |
| Jan 2, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 31, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 30, 2025 | 173.50 | 167.50 | 167.50 | 173.50 | 173.50 | - | 78 |
| Dec 29, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 24, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 23, 2025 | 170.55 | 170.55 | 170.55 | 173.50 | 173.50 | - | 329 |
| Dec 22, 2025 | 173.50 | 170.55 | 170.55 | 173.50 | 173.50 | - | 408 |
| Dec 19, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |