Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 173.50
+3.50 (2.06%)
Jun 17, 2026, 9:50 AM GMT
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 167.50 | 175.00 | 160.00 | 167.50 | 164.54 | - | 154 |
| May 14, 2026 | 170.00 | 180.00 | 160.00 | 167.50 | 164.54 | -1.47% | 5,571 |
| May 13, 2026 | 170.00 | 180.00 | 180.00 | 170.00 | 167.00 | - | 16 |
| May 12, 2026 | 170.00 | 163.22 | 161.00 | 170.00 | 167.00 | - | 70 |
| May 11, 2026 | 170.00 | 180.00 | 175.00 | 170.00 | 167.00 | - | 281 |
| May 8, 2026 | 170.00 | 180.00 | 160.00 | 170.00 | 167.00 | - | 64 |
| May 7, 2026 | 170.00 | 180.00 | 160.00 | 170.00 | 167.00 | - | 2,501 |
| May 6, 2026 | 170.00 | 174.80 | 163.22 | 170.00 | 167.00 | - | 126 |
| May 5, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 167.00 | - | 10,076 |
| May 1, 2026 | 170.00 | 163.22 | 160.00 | 170.00 | 167.00 | - | 37 |
| Apr 30, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 167.00 | - | 502 |
| Apr 29, 2026 | 170.00 | 180.00 | 163.22 | 170.00 | 167.00 | - | 10,018 |
| Apr 28, 2026 | 170.00 | 167.60 | 167.60 | 170.00 | 167.00 | - | 7 |
| Apr 27, 2026 | 170.00 | 167.60 | 167.60 | 170.00 | 167.00 | - | 1,361 |
| Apr 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 167.00 | - | - |
| Apr 23, 2026 | 170.00 | 180.00 | 167.60 | 170.00 | 167.00 | - | 54 |
| Apr 22, 2026 | 165.00 | 170.00 | 166.50 | 170.00 | 167.00 | 3.03% | 4,015 |
| Apr 21, 2026 | 165.00 | 175.00 | 166.00 | 165.00 | 162.09 | - | 16,119 |
| Apr 20, 2026 | 165.00 | 162.50 | 162.50 | 165.00 | 162.09 | - | 35 |
| Apr 17, 2026 | 165.00 | 162.50 | 162.50 | 165.00 | 162.09 | - | 522 |
| Apr 16, 2026 | 162.50 | 170.00 | 161.00 | 165.00 | 162.09 | 1.54% | 3,420 |
| Apr 15, 2026 | 162.50 | 167.00 | 158.00 | 162.50 | 159.63 | - | 585 |
| Apr 14, 2026 | 162.50 | 158.00 | 155.00 | 162.50 | 159.63 | - | 1,407 |
| Apr 13, 2026 | 162.50 | 155.00 | 155.00 | 162.50 | 159.63 | - | 2 |
| Apr 10, 2026 | 162.50 | 166.67 | 155.00 | 162.50 | 159.63 | - | 53,425 |
| Apr 9, 2026 | 162.50 | 166.25 | 166.25 | 162.50 | 159.63 | - | 500 |
| Apr 8, 2026 | 162.50 | 158.00 | 158.00 | 162.50 | 159.63 | - | 200 |
| Apr 7, 2026 | 162.50 | 170.00 | 157.50 | 162.50 | 159.63 | - | 5,909 |