Tandem Group plc (AIM:TND)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 168.00
+0.50 (0.30%)
Nov 6, 2026, 3:49 PM GMT
Tandem Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 0.30% | 20,005 |
| Nov 5, 2026 | 175.00 | 180.00 | 162.50 | 167.50 | 167.50 | -4.29% | 27,417 |
| Nov 4, 2026 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | - | 126 |
| Nov 3, 2026 | 175.00 | 177.50 | 170.00 | 175.00 | 175.00 | - | 2,858 |
| Nov 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 30, 2026 | 175.00 | 172.00 | 170.00 | 175.00 | 175.00 | - | 63 |
| Oct 29, 2026 | 175.00 | 170.00 | 170.00 | 175.00 | 175.00 | - | 51 |
| Oct 28, 2026 | 175.00 | 170.30 | 170.30 | 175.00 | 175.00 | - | 1 |
| Oct 27, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 1,467 |
| Oct 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 23, 2026 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 3,000 |
| Oct 22, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 738 |
| Oct 21, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 8,430 |
| Oct 20, 2026 | 175.00 | 170.00 | 170.00 | 175.00 | 175.00 | - | 36 |
| Oct 19, 2026 | 175.00 | 170.00 | 170.00 | 175.00 | 175.00 | - | 497 |
| Oct 16, 2026 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 2,587 |
| Oct 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 14, 2026 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 26 |
| Oct 13, 2026 | 179.50 | 179.50 | 179.50 | 175.00 | 175.00 | - | 1,002 |
| Oct 12, 2026 | 170.50 | 170.50 | 170.50 | 175.00 | 175.00 | - | 280 |
| Oct 9, 2026 | 178.00 | 178.00 | 178.00 | 175.00 | 175.00 | - | 2,808 |
| Oct 8, 2026 | 178.00 | 178.00 | 178.00 | 175.00 | 175.00 | - | 2,000 |
| Oct 7, 2026 | 175.00 | 178.50 | 170.00 | 175.00 | 175.00 | - | 292 |
| Oct 6, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 59 |
| Oct 5, 2026 | 185.00 | 185.00 | 170.00 | 177.50 | 177.50 | - | 1,041 |
| Oct 2, 2026 | 170.00 | 180.00 | 170.00 | 177.50 | 177.50 | 1.43% | 2,156 |
| Oct 1, 2026 | 170.00 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 5,305 |
| Sep 30, 2026 | 175.00 | 180.00 | 175.00 | 177.50 | 177.50 | - | 1,418 |
| Sep 29, 2026 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | - | 1,418 |
| Sep 28, 2026 | 192.50 | 195.00 | 176.00 | 177.50 | 177.50 | -5.33% | 15,740 |
| Sep 25, 2026 | 187.50 | 195.00 | 180.00 | 187.50 | 187.50 | 4.17% | 7,575 |
| Sep 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 23, 2026 | 177.00 | 185.00 | 177.00 | 180.00 | 180.00 | - | 893 |
| Sep 22, 2026 | 175.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 10,009 |
| Sep 21, 2026 | 180.00 | 181.00 | 181.00 | 180.00 | 180.00 | - | 1,500 |
| Sep 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 17, 2026 | 182.50 | 185.00 | 178.50 | 180.00 | 180.00 | -1.37% | 1,297 |
| Sep 16, 2026 | 180.55 | 182.50 | 180.55 | 182.50 | 182.50 | - | 355 |
| Sep 15, 2026 | 185.00 | 185.00 | 185.00 | 182.50 | 182.50 | - | 14 |
| Sep 14, 2026 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | - | 150 |
| Sep 11, 2026 | 180.00 | 182.50 | 182.50 | 182.50 | 182.50 | 1.39% | 8,500 |
| Sep 10, 2026 | 180.00 | 185.00 | 175.10 | 180.00 | 180.00 | - | 2,605 |
| Sep 9, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 8, 2026 | 180.00 | 179.00 | 179.00 | 180.00 | 180.00 | - | 10,000 |
| Sep 7, 2026 | 180.00 | 182.50 | 175.00 | 180.00 | 180.00 | - | 2,640 |
| Sep 4, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 154 |
| Sep 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 2, 2026 | 183.50 | 183.50 | 176.00 | 180.00 | 180.00 | - | 7,389 |
| Sep 1, 2026 | 180.00 | 176.00 | 175.00 | 180.00 | 180.00 | - | 79 |
| Aug 28, 2026 | 182.50 | 182.50 | 182.50 | 180.00 | 180.00 | - | 4,000 |