Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 165.50
-4.50 (-2.65%)
Jul 27, 2026, 3:32 PM GMT
Tandem Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 173.99 | 173.99 | 165.20 | 170.00 | 170.00 | - | 14,075 |
| Jul 24, 2026 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | -1.45% | 7,251 |
| Jul 23, 2026 | 167.50 | 175.00 | 169.75 | 172.50 | 172.50 | 2.99% | 36,339 |
| Jul 22, 2026 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | - | 2,429 |
| Jul 21, 2026 | 167.50 | 171.00 | 167.49 | 167.50 | 167.50 | - | 7,845 |
| Jul 20, 2026 | 172.50 | 172.00 | 160.75 | 167.50 | 167.50 | -2.90% | 14,702 |
| Jul 17, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 1,527 |
| Jul 16, 2026 | 175.00 | 180.00 | 180.00 | 175.00 | 175.00 | - | 6 |
| Jul 15, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 17,666 |
| Jul 14, 2026 | 175.00 | 180.00 | 176.00 | 175.00 | 175.00 | - | 1,549 |
| Jul 13, 2026 | 175.00 | 180.00 | 177.00 | 175.00 | 175.00 | - | 7 |
| Jul 10, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 42 |
| Jul 9, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 10,006 |
| Jul 8, 2026 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 1.43% | 19,056 |
| Jul 7, 2026 | 177.00 | 177.00 | 170.15 | 175.00 | 175.00 | - | 11,380 |
| Jul 6, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 524 |
| Jul 3, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 2,812 |
| Jul 2, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 52 |
| Jul 1, 2026 | 175.00 | 178.50 | 175.00 | 175.00 | 175.00 | - | 825 |
| Jun 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 29, 2026 | 175.00 | 180.00 | 180.00 | 175.00 | 175.00 | -1.13% | 2 |
| Jun 26, 2026 | 173.50 | 177.00 | 170.00 | 177.00 | 177.00 | 2.02% | 8,276 |
| Jun 25, 2026 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | - | 2,601 |
| Jun 24, 2026 | 177.00 | 177.00 | 170.00 | 173.50 | 173.50 | - | 579 |
| Jun 23, 2026 | 174.90 | 174.90 | 170.11 | 173.50 | 173.50 | - | 4,531 |
| Jun 22, 2026 | 173.50 | 177.00 | 177.00 | 173.50 | 173.50 | - | 4 |
| Jun 19, 2026 | 175.00 | 173.50 | 173.50 | 173.50 | 173.50 | 0.58% | - |
| Jun 18, 2026 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | -1.43% | 13 |
| Jun 17, 2026 | 170.00 | 180.00 | 173.50 | 175.00 | 175.00 | 2.94% | 13,302 |
| Jun 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 15, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 831 |
| Jun 12, 2026 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | - | 254 |
| Jun 11, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | - | 6 |
| Jun 10, 2026 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | - | 7,048 |
| Jun 9, 2026 | 170.00 | 170.13 | 170.13 | 170.00 | 170.00 | - | 80 |
| Jun 8, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | - | 2 |
| Jun 5, 2026 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 11,095 |
| Jun 4, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1.80% | 642 |
| Jun 3, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 167.00 | - | 14 |
| Jun 2, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | - | 43 |
| Jun 1, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | - | 823 |
| May 29, 2026 | 167.50 | 175.00 | 170.00 | 170.00 | 167.00 | 1.49% | 4,505 |
| May 28, 2026 | 167.50 | 178.50 | 163.22 | 167.50 | 164.54 | - | 7,095 |
| May 27, 2026 | 167.50 | 175.00 | 160.00 | 167.50 | 164.54 | - | 3 |
| May 26, 2026 | 167.50 | 163.22 | 163.22 | 167.50 | 164.54 | - | 2,000 |
| May 22, 2026 | 167.50 | 175.00 | 163.10 | 167.50 | 164.54 | - | 521 |
| May 21, 2026 | 167.50 | 173.00 | 170.00 | 167.50 | 164.54 | - | 15,000 |
| May 20, 2026 | 167.50 | 171.10 | 161.36 | 167.50 | 164.54 | - | 207 |
| May 19, 2026 | 167.50 | 167.50 | 161.36 | 167.50 | 164.54 | - | 1,327 |
| May 18, 2026 | 167.50 | 175.00 | 175.00 | 167.50 | 164.54 | - | 4 |