Tandem Group plc (AIM:TND)
London
· Delayed Price · Currency is GBP · Price in GBX 190.26
-6.74 (-3.42%)
Sep 12, 2025, 4:24 PM GMT+1
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 200.40 | 203.00 | 200.20 | 203.00 | 203.00 | 3.05% | 4,500 |
| Sep 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 5,100 |
| Sep 10, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 170 |
| Sep 9, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 9,920 |
| Sep 8, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 640 |
| Sep 5, 2025 | 197.00 | 197.00 | 192.50 | 197.00 | 197.00 | - | 6,756 |
| Sep 4, 2025 | 197.00 | 199.29 | 192.10 | 197.00 | 197.00 | - | 6,241 |
| Sep 3, 2025 | 197.00 | 199.49 | 192.05 | 197.00 | 197.00 | - | 6,934 |
| Sep 2, 2025 | 197.00 | 197.00 | 196.57 | 197.00 | 197.00 | - | 80 |
| Sep 1, 2025 | 196.75 | 203.72 | 196.56 | 197.00 | 197.00 | -2.48% | 12,233 |
| Aug 29, 2025 | 209.50 | 209.50 | 202.00 | 202.00 | 202.00 | - | 3,814 |
| Aug 28, 2025 | 192.77 | 210.00 | 192.77 | 202.00 | 202.00 | 4.94% | 10,110 |
| Aug 27, 2025 | 195.00 | 195.00 | 190.05 | 192.50 | 192.50 | - | 35,495 |
| Aug 26, 2025 | 192.55 | 194.90 | 192.50 | 192.50 | 192.50 | - | 111 |
| Aug 22, 2025 | 192.06 | 194.90 | 192.06 | 192.50 | 192.50 | - | 4,556 |
| Aug 21, 2025 | 192.06 | 192.50 | 192.06 | 192.50 | 192.50 | - | 1,000 |
| Aug 20, 2025 | 192.02 | 194.90 | 192.02 | 192.50 | 192.50 | -1.28% | 2,521 |
| Aug 19, 2025 | 191.93 | 198.00 | 191.93 | 195.00 | 195.00 | - | 1,016 |
| Aug 18, 2025 | 201.00 | 201.00 | 191.80 | 195.00 | 195.00 | -0.51% | 5,495 |
| Aug 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 14, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 13, 2025 | 195.50 | 196.00 | 191.00 | 196.00 | 196.00 | - | 2,688 |
| Aug 12, 2025 | 202.25 | 203.60 | 194.50 | 196.00 | 196.00 | -5.31% | 34,327 |
| Aug 11, 2025 | 213.72 | 213.72 | 202.10 | 207.00 | 207.00 | - | 914 |
| Aug 8, 2025 | 207.20 | 207.20 | 207.00 | 207.00 | 207.00 | -1.43% | 9,560 |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 6, 2025 | 213.84 | 213.84 | 210.00 | 210.00 | 210.00 | - | 2,020 |
| Aug 5, 2025 | 210.12 | 210.12 | 206.08 | 210.00 | 210.00 | -0.47% | 1,080 |
| Aug 4, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | -0.47% | 18 |
| Aug 1, 2025 | 217.26 | 217.26 | 210.00 | 212.00 | 212.00 | -2.30% | 16,152 |
| Jul 31, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Jul 30, 2025 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | - | 7 |
| Jul 29, 2025 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | - | 150 |
| Jul 28, 2025 | 218.00 | 223.00 | 217.00 | 217.00 | 217.00 | -0.46% | 11,633 |
| Jul 25, 2025 | 217.35 | 226.00 | 217.35 | 218.00 | 218.00 | - | 1,306 |
| Jul 24, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | - | 5,000 |
| Jul 23, 2025 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | - | 884 |
| Jul 22, 2025 | 217.00 | 226.00 | 217.00 | 218.00 | 218.00 | - | 728 |
| Jul 21, 2025 | 216.50 | 225.00 | 216.50 | 218.00 | 218.00 | - | 2,036 |
| Jul 18, 2025 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1.40% | 10,856 |
| Jul 17, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 10,176 |
| Jul 16, 2025 | 216.50 | 221.00 | 215.00 | 215.00 | 215.00 | -0.46% | 3,782 |
| Jul 15, 2025 | 220.08 | 220.80 | 216.00 | 216.00 | 216.00 | - | 7,651 |
| Jul 14, 2025 | 215.80 | 218.00 | 212.00 | 216.00 | 216.00 | 2.37% | 3,250 |
| Jul 11, 2025 | 213.16 | 214.24 | 208.00 | 211.00 | 211.00 | 1.93% | 21,234 |
| Jul 10, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 7,254 |
| Jul 9, 2025 | 215.76 | 215.76 | 204.00 | 210.00 | 210.00 | - | 11,360 |
| Jul 8, 2025 | 211.66 | 214.08 | 207.64 | 210.00 | 210.00 | -0.94% | 11,500 |
| Jul 7, 2025 | 209.80 | 219.65 | 204.00 | 212.00 | 212.00 | 3.41% | 27,239 |
| Jul 4, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5.13% | 23,272 |