Tanfield Group PLC - TAN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.2	6.3	6.3	6.3	6.2	102,390
February 19, 2026	6.15	6.35	6.35	6.35	6.15	14,225
February 18, 2026	6.25	6.83	6.83	6.83	6.2	149,280
February 17, 2026	6.25	6.6	6.6	6.6	6.25	60,283
February 16, 2026	6.26	6.85	6.85	6.85	6.2	374,471
February 13, 2026	7.1	6.83	6.83	7.1	6.2	135,546
February 12, 2026	6.21	6.83	6.83	6.83	6.21	120
February 11, 2026	6.4	6.78	6.78	6.78	6.4	9,924
February 10, 2026	6.93	6.93	6.93	6.93	6.93	0
February 09, 2026	6.4	6.93	6.93	6.93	6.4	5,586
February 06, 2026	6.4	6.93	6.93	7.45	6.4	13,000
February 05, 2026	6.4	6.93	6.93	7.35	6.4	329
February 04, 2026	6.4	6.93	6.93	7.32	6.4	88,065
February 03, 2026	6.25	6.58	6.58	6.58	6.2	200,831
February 02, 2026	6.2	6.7	6.7	7.35	6.2	162,573
January 30, 2026	6.4	6.85	6.85	6.85	6.1	339,045
January 29, 2026	6.14	6.25	6.25	6.25	6.1	16,524
January 28, 2026	6.05	6.25	6.25	6.25	6.05	42,174
January 27, 2026	6.25	6.25	6.25	6.25	6.25	0
January 26, 2026	6.25	6.25	6.25	6.25	6.25	0
January 23, 2026	6.2	6.3	6.3	6.3	6.2	66,232
January 22, 2026	6.4	6.33	6.33	6.4	6.33	394
January 21, 2026	6.25	6.25	6.25	6.25	6.11	5,139
January 20, 2026	6.14	6.14	6.14	6.14	6.14	8,000
January 19, 2026	6.22	6.25	6.25	6.4	6.14	9,222
January 16, 2026	6.11	6.4	6.4	6.4	6.11	82,034
January 15, 2026	6.2	6.3	6.3	6.3	6.2	4,780
January 14, 2026	6.2	6.4	6.4	6.4	6.2	179,015
January 13, 2026	6.3	6.3	6.3	6.3	6.3	0
January 12, 2026	6.2	6.3	6.3	6.3	6.2	531
January 09, 2026	6.22	6.3	6.3	6.3	6.22	1,544
January 08, 2026	6.2	6.3	6.3	6.3	6.2	3,200
January 07, 2026	6.4	6.3	6.3	6.4	6.3	220
January 06, 2026	6.4	6.2	6.2	6.4	6.2	66,698
January 05, 2026	6	6.2	6.2	6.2	6	41,121
January 02, 2026	6.4	6.2	6.2	6.4	6.2	324,884
December 31, 2025	6.93	6.93	6.93	6.93	6.93	0
December 30, 2025	6.1	6.78	6.78	6.78	6	106,820
December 29, 2025	7.29	6.1	6.1	7.29	6	21,150
December 24, 2025	6.2	6.63	6.63	6.63	6	377,295
December 23, 2025	6.2	6.83	6.83	6.83	6.2	1,410
December 22, 2025	6.6	6.4	6.4	6.6	6.2	5,413
December 19, 2025	6.1	6.25	6.25	6.25	6	139,750
December 18, 2025	5.9	6.73	6.73	6.73	5.9	101,000
December 17, 2025	6.3	6.73	6.73	6.73	5.95	1.15M
December 16, 2025	6.3	6.1	6.1	6.3	6.1	35,250
December 15, 2025	6.88	6.88	6.88	6.88	6.88	0
December 12, 2025	6.3	6.88	6.88	6.88	6.3	100
December 11, 2025	6.26	6.78	6.78	6.78	6.26	82,204
December 10, 2025	6.1	6.26	6.26	6.26	6.1	1,862
December 09, 2025	6.78	6.78	6.78	6.78	6.78	0
December 08, 2025	6.1	6.78	6.78	6.78	6.1	5,574
December 05, 2025	6.73	6.73	6.73	6.73	6.73	0
December 04, 2025	6.05	6.73	6.73	6.73	6.05	86,368
December 03, 2025	6	6.72	6.72	6.72	6	400
December 02, 2025	6.05	6.72	6.72	6.72	6.05	90,000
December 01, 2025	7.26	6.5	6.5	7.26	6.5	27,438
November 28, 2025	6.2	6.73	6.73	6.73	6	1.53M
November 27, 2025	6	5.98	5.98	6	5	29,703
November 26, 2025	6	6.25	6.25	6.25	5.5	225,681

Tanfield Group PLC (TAN.L) LSE