Tandem Group plc (AIM:TND)
London · Delayed Price · Currency is GBP · Price in GBX 175.00
-5.00 (-2.78%)
Sep 4, 2026, 4:15 PM GMT
Tandem Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | - | 4,739 |
| Aug 26, 2026 | 186.00 | 188.00 | 176.50 | 180.00 | 180.00 | -3.23% | 5,508 |
| Aug 25, 2026 | 186.00 | 182.00 | 182.00 | 186.00 | 186.00 | - | 40 |
| Aug 24, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 741 |
| Aug 21, 2026 | 190.00 | 190.00 | 190.00 | 186.00 | 186.00 | - | 118 |
| Aug 20, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 2,200 |
| Aug 19, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 3,242 |
| Aug 18, 2026 | 188.00 | 188.00 | 184.25 | 186.00 | 186.00 | - | 1,327 |
| Aug 17, 2026 | 195.00 | 195.00 | 183.20 | 186.00 | 186.00 | -2.11% | 16,262 |
| Aug 14, 2026 | 185.10 | 192.00 | 185.10 | 190.00 | 190.00 | - | 5,468 |
| Aug 13, 2026 | 192.00 | 192.00 | 192.00 | 190.00 | 190.00 | - | 2,602 |
| Aug 12, 2026 | 188.50 | 195.00 | 185.00 | 190.00 | 190.00 | 0.80% | 2,956 |
| Aug 11, 2026 | 189.50 | 195.00 | 182.00 | 188.50 | 188.50 | -0.53% | 5,764 |
| Aug 10, 2026 | 189.50 | 195.00 | 184.00 | 189.50 | 189.50 | 1.34% | 9,627 |
| Aug 7, 2026 | 195.00 | 194.00 | 184.00 | 187.00 | 187.00 | -4.10% | 10,175 |
| Aug 6, 2026 | 195.00 | 199.50 | 190.00 | 195.00 | 195.00 | - | 10,054 |
| Aug 5, 2026 | 200.00 | 210.00 | 190.00 | 195.00 | 195.00 | -2.50% | 60,898 |
| Aug 4, 2026 | 190.00 | 208.00 | 193.00 | 200.00 | 200.00 | 5.26% | 23,037 |
| Aug 3, 2026 | 180.00 | 199.00 | 181.50 | 190.00 | 190.00 | 5.56% | 10,583 |
| Jul 31, 2026 | 175.00 | 184.25 | 179.50 | 180.00 | 180.00 | 2.86% | 7,255 |
| Jul 30, 2026 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | - | 3 |
| Jul 29, 2026 | 175.00 | 171.00 | 171.00 | 175.00 | 175.00 | - | 182 |
| Jul 28, 2026 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 2.94% | 4,095 |
| 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 |