Tap Global Group Plc (AIM:TAP)
London
· Delayed Price · Currency is GBP · Price in GBX 2.450
-0.100 (-3.92%)
At close: Dec 5, 2025
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.45 | 2.65 | 2.32 | 2.45 | 2.45 | -3.92% | 999,966 |
| Dec 4, 2025 | 1.90 | 2.68 | 1.99 | 2.55 | 2.55 | 34.21% | 4,556,325 |
| Dec 3, 2025 | 1.85 | 2.10 | 1.91 | 1.90 | 1.90 | 2.70% | 1,942,403 |
| Dec 2, 2025 | 1.85 | 1.96 | 1.80 | 1.85 | 1.85 | - | 1,136,513 |
| Dec 1, 2025 | 1.85 | 1.99 | 1.80 | 1.85 | 1.85 | - | 2,003,628 |
| Nov 28, 2025 | 1.85 | 2.00 | 1.89 | 1.85 | 1.85 | - | 1,146,221 |
| Nov 27, 2025 | 1.85 | 1.94 | 1.82 | 1.85 | 1.85 | - | 845,252 |
| Nov 26, 2025 | 1.85 | 1.94 | 1.77 | 1.85 | 1.85 | - | 1,448,742 |
| Nov 25, 2025 | 1.85 | 1.94 | 1.75 | 1.85 | 1.85 | - | 633,435 |
| Nov 24, 2025 | 1.85 | 1.94 | 1.74 | 1.85 | 1.85 | - | 468,102 |
| Nov 21, 2025 | 1.90 | 1.95 | 1.73 | 1.85 | 1.85 | -2.63% | 1,170,368 |
| Nov 20, 2025 | 1.90 | 1.98 | 1.83 | 1.90 | 1.90 | - | 62,131 |
| Nov 19, 2025 | 1.90 | 1.98 | 1.80 | 1.90 | 1.90 | - | 2,591,622 |
| Nov 18, 2025 | 2.05 | 2.04 | 1.86 | 1.90 | 1.90 | -7.32% | 1,152,182 |
| Nov 17, 2025 | 2.05 | 2.10 | 1.90 | 2.05 | 2.05 | - | 1,806,794 |
| Nov 14, 2025 | 2.35 | 2.30 | 1.91 | 2.05 | 2.05 | -12.77% | 2,665,742 |
| Nov 13, 2025 | 2.35 | 2.34 | 2.22 | 2.35 | 2.35 | - | 1,231,077 |
| Nov 12, 2025 | 2.20 | 2.47 | 2.26 | 2.35 | 2.35 | 6.82% | 2,107,941 |
| Nov 11, 2025 | 1.95 | 2.30 | 1.96 | 2.20 | 2.20 | 15.79% | 3,322,416 |
| Nov 10, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -9.52% | 874,836 |
| Nov 7, 2025 | 2.10 | 2.14 | 2.00 | 2.10 | 2.10 | - | 349,682 |
| Nov 6, 2025 | 2.20 | 2.17 | 2.00 | 2.10 | 2.10 | -4.55% | 3,956,899 |
| Nov 5, 2025 | 2.25 | 2.35 | 2.11 | 2.20 | 2.20 | -2.22% | 1,742,583 |
| Nov 4, 2025 | 2.55 | 2.51 | 2.12 | 2.25 | 2.25 | -11.76% | 3,932,956 |
| Nov 3, 2025 | 2.60 | 2.70 | 2.43 | 2.55 | 2.55 | -1.92% | 2,965,056 |
| Oct 31, 2025 | 2.70 | 2.67 | 2.54 | 2.60 | 2.60 | -3.70% | 1,862,422 |
| Oct 30, 2025 | 2.85 | 2.87 | 2.60 | 2.70 | 2.70 | -6.90% | 1,022,733 |
| Oct 29, 2025 | 2.90 | 3.00 | 2.73 | 2.90 | 2.90 | - | 1,585,564 |
| Oct 28, 2025 | 2.90 | 2.99 | 2.80 | 2.90 | 2.90 | - | 1,342,212 |
| Oct 27, 2025 | 2.95 | 3.29 | 2.82 | 2.90 | 2.90 | - | 3,309,750 |
| Oct 24, 2025 | 2.85 | 3.10 | 2.85 | 2.90 | 2.90 | 3.57% | 1,938,951 |
| Oct 23, 2025 | 2.80 | 2.88 | 2.65 | 2.80 | 2.80 | - | 1,248,403 |
| Oct 22, 2025 | 2.80 | 2.88 | 2.68 | 2.80 | 2.80 | 3.70% | 990,398 |
| Oct 21, 2025 | 2.80 | 2.92 | 2.61 | 2.70 | 2.70 | -3.57% | 3,909,909 |
| Oct 20, 2025 | 2.20 | 3.18 | 2.38 | 2.80 | 2.80 | 30.23% | 7,137,342 |
| Oct 17, 2025 | 2.05 | 2.15 | 1.91 | 2.15 | 2.15 | - | 1,323,606 |
| Oct 16, 2025 | 2.15 | 2.23 | 2.06 | 2.15 | 2.15 | - | 229,919 |
| Oct 15, 2025 | 2.10 | 2.30 | 2.02 | 2.15 | 2.15 | 7.50% | 2,125,017 |
| Oct 14, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 1,267,276 |
| Oct 13, 2025 | 2.25 | 2.28 | 2.00 | 2.10 | 2.10 | -6.67% | 1,277,393 |
| Oct 10, 2025 | 2.40 | 2.40 | 2.21 | 2.25 | 2.25 | -6.25% | 1,967,695 |
| Oct 9, 2025 | 2.40 | 2.45 | 2.30 | 2.40 | 2.40 | - | 2,739,694 |
| Oct 8, 2025 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | - | 227,426 |
| Oct 7, 2025 | 2.40 | 2.49 | 2.32 | 2.40 | 2.40 | - | 777,976 |
| Oct 6, 2025 | 2.60 | 2.90 | 2.30 | 2.40 | 2.40 | - | 2,552,720 |
| Oct 3, 2025 | 2.65 | 2.67 | 2.29 | 2.40 | 2.40 | -9.43% | 2,966,557 |
| Oct 2, 2025 | 3.10 | 3.02 | 2.63 | 2.65 | 2.65 | -14.52% | 2,515,478 |
| Oct 1, 2025 | 2.85 | 3.40 | 2.75 | 3.10 | 3.10 | 8.77% | 7,358,878 |
| Sep 30, 2025 | 2.35 | 2.89 | 2.20 | 2.85 | 2.85 | 21.28% | 3,904,843 |
| Sep 29, 2025 | 1.80 | 2.50 | 1.83 | 2.35 | 2.35 | 30.56% | 2,699,404 |