Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
+6.50 (3.88%)
May 28, 2026, 4:24 PM GMT
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 163.22 | 178.50 | 163.22 | 174.00 | - | 3.88% | 6,543 |
| May 27, 2026 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | - | 3 |
| May 26, 2026 | 167.50 | 163.22 | 163.22 | 167.50 | 167.50 | - | 2,000 |
| May 22, 2026 | 167.50 | 175.00 | 163.10 | 167.50 | 167.50 | - | 521 |
| May 21, 2026 | 167.50 | 173.00 | 170.00 | 167.50 | 167.50 | - | 15,000 |
| May 20, 2026 | 167.50 | 171.10 | 161.36 | 167.50 | 167.50 | - | 207 |
| May 19, 2026 | 167.50 | 167.50 | 161.36 | 167.50 | 167.50 | - | 1,327 |
| May 18, 2026 | 167.50 | 175.00 | 175.00 | 167.50 | 167.50 | - | 4 |
| May 15, 2026 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | - | 154 |
| May 14, 2026 | 170.00 | 180.00 | 160.00 | 167.50 | 167.50 | -1.47% | 5,571 |
| May 13, 2026 | 170.00 | 180.00 | 180.00 | 170.00 | 170.00 | - | 16 |
| May 12, 2026 | 170.00 | 163.22 | 161.00 | 170.00 | 170.00 | - | 70 |
| May 11, 2026 | 170.00 | 180.00 | 175.00 | 170.00 | 170.00 | - | 281 |
| May 8, 2026 | 170.00 | 180.00 | 160.00 | 170.00 | 170.00 | - | 64 |
| May 7, 2026 | 170.00 | 180.00 | 160.00 | 170.00 | 170.00 | - | 2,501 |
| May 6, 2026 | 170.00 | 174.80 | 163.22 | 170.00 | 170.00 | - | 126 |
| May 5, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 170.00 | - | 10,076 |
| May 1, 2026 | 170.00 | 163.22 | 160.00 | 170.00 | 170.00 | - | 37 |
| Apr 30, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 170.00 | - | 502 |
| Apr 29, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 170.00 | - | 10,018 |
| Apr 28, 2026 | 170.00 | 167.60 | 167.60 | 170.00 | 170.00 | - | 7 |
| Apr 27, 2026 | 170.00 | 167.60 | 167.60 | 170.00 | 170.00 | - | 1,361 |
| Apr 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Apr 23, 2026 | 170.00 | 180.00 | 167.60 | 170.00 | 170.00 | - | 54 |
| Apr 22, 2026 | 165.00 | 170.00 | 166.50 | 170.00 | 170.00 | 3.03% | 4,015 |
| Apr 21, 2026 | 165.00 | 175.00 | 166.00 | 165.00 | 165.00 | - | 16,119 |
| Apr 20, 2026 | 165.00 | 162.50 | 162.50 | 165.00 | 165.00 | - | 35 |
| Apr 17, 2026 | 165.00 | 162.50 | 162.50 | 165.00 | 165.00 | - | 522 |
| Apr 16, 2026 | 162.50 | 170.00 | 161.00 | 165.00 | 165.00 | 1.54% | 3,420 |
| Apr 15, 2026 | 162.50 | 167.00 | 158.00 | 162.50 | 162.50 | - | 585 |
| Apr 14, 2026 | 162.50 | 158.00 | 155.00 | 162.50 | 162.50 | - | 1,407 |
| Apr 13, 2026 | 162.50 | 155.00 | 155.00 | 162.50 | 162.50 | - | 2 |
| Apr 10, 2026 | 162.50 | 166.67 | 155.00 | 162.50 | 162.50 | - | 53,425 |
| Apr 9, 2026 | 162.50 | 166.25 | 166.25 | 162.50 | 162.50 | - | 500 |
| Apr 8, 2026 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | - | 200 |
| Apr 7, 2026 | 162.50 | 170.00 | 157.50 | 162.50 | 162.50 | - | 5,909 |
| Apr 2, 2026 | 165.00 | 170.00 | 160.00 | 162.50 | 162.50 | -1.52% | 26,898 |
| Apr 1, 2026 | 165.00 | 169.00 | 155.30 | 165.00 | 165.00 | - | 17,175 |
| Mar 31, 2026 | 175.00 | 174.00 | 160.00 | 165.00 | 165.00 | -5.71% | 2,313 |
| Mar 30, 2026 | 175.00 | 184.00 | 165.00 | 175.00 | 175.00 | - | 5,860 |
| Mar 27, 2026 | 177.50 | 185.00 | 165.40 | 175.00 | 175.00 | -1.41% | 3,972 |
| Mar 26, 2026 | 177.50 | 170.00 | 170.00 | 177.50 | 177.50 | - | 2,200 |
| Mar 25, 2026 | 177.50 | 172.50 | 170.00 | 177.50 | 177.50 | - | 5,007 |
| Mar 24, 2026 | 177.50 | 177.50 | 170.00 | 177.50 | 177.50 | - | 31,714 |
| Mar 23, 2026 | 172.50 | 185.00 | 166.00 | 177.50 | 177.50 | 5.97% | 25,104 |
| Mar 20, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Mar 19, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Mar 18, 2026 | 167.50 | 172.00 | 160.00 | 167.50 | 167.50 | - | 996 |
| Mar 17, 2026 | 170.00 | 172.50 | 172.50 | 167.50 | 167.50 | -1.47% | 6 |
| Mar 16, 2026 | 170.00 | 160.00 | 160.00 | 170.00 | 170.00 | - | 280 |