Tanfield Group PLC (TAN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TAN.L Historical Return
If you invested 1000 GBp in Tanfield Group PLC (TAN.L) 10 years ago, it would be worth 385.83 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,269.61 GBp, while 1000 GBp invested 1 year ago would be worth 849.54 GBp. This corresponds to total returns of -61.42%, 126.96%, -15.05%, respectively, with annualized returns of -9.08%, 17.8%, -15.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TAN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2026 | 4.3 | 4.63 | 4.63 | 4.74 | 4.26 | 73,275 |
| November 05, 2026 | 4.9 | 4.63 | 4.63 | 4.9 | 4.27 | 1,232 |
| November 03, 2026 | 4.93 | 4.63 | 4.63 | 4.93 | 4.3 | 4,108 |
| November 02, 2026 | 3.59 | 4.38 | 4.38 | 4.38 | 3.59 | 164 |
| October 27, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 59,206 |
| October 26, 2026 | 4.21 | 4.6 | 4.6 | 4.6 | 4.21 | 734 |
| October 23, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 5,181 |
| October 19, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 60,000 |
| October 15, 2026 | 3.74 | 4.26 | 4.26 | 4.26 | 3.74 | 3,199 |
| October 14, 2026 | 3.74 | 4.26 | 4.26 | 4.26 | 3.74 | 2,291 |
| October 13, 2026 | 4.7 | 4.25 | 4.25 | 4.7 | 4.25 | 1,200 |
| October 09, 2026 | 4.2 | 4.26 | 4.26 | 4.26 | 4.2 | 10,000 |
| October 08, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 1,857 |
| October 07, 2026 | 4.5 | 4.5 | 4.5 | 4.85 | 4.5 | 149,707 |
| September 30, 2026 | 4.05 | 4 | 4 | 4.05 | 4 | 800 |
| September 29, 2026 | 3.65 | 4.06 | 4.06 | 4.5 | 3.65 | 13,721 |
| September 28, 2026 | 4.05 | 4 | 4 | 4.05 | 4 | 294 |
| September 23, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 1,556 |
| September 22, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.25 | 39,376 |
| September 21, 2026 | 4 | 4.5 | 4.5 | 4.5 | 4 | 100 |
| September 11, 2026 | 4.31 | 4.5 | 4.5 | 4.5 | 4.3 | 50,222 |
| September 08, 2026 | 4.1 | 4.2 | 4.2 | 4.2 | 4.1 | 300 |
| September 07, 2026 | 4.5 | 4.2 | 4.2 | 4.5 | 4.2 | 19,823 |
| September 04, 2026 | 4.53 | 4.75 | 4.75 | 4.75 | 4.53 | 41,408 |
| September 03, 2026 | 4.51 | 4.6 | 4.6 | 4.6 | 4.5 | 30,365 |
| August 28, 2026 | 4.54 | 4.25 | 4.25 | 4.54 | 4.25 | 1,167 |
| August 27, 2026 | 4 | 4 | 4 | 4 | 4 | 100,000 |
| August 26, 2026 | 3.58 | 3.9 | 3.9 | 4.13 | 3.58 | 118,451 |
| August 21, 2026 | 4 | 4.5 | 4.5 | 4.5 | 4 | 11,957 |
| August 19, 2026 | 4 | 4 | 4 | 4 | 4 | 732,090 |
| August 18, 2026 | 4.06 | 3.8 | 3.8 | 4.06 | 3.8 | 879,000 |
| August 17, 2026 | 4.05 | 4.5 | 4.5 | 4.5 | 4.05 | 4,908 |
| August 13, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 472 |
| August 10, 2026 | 4 | 4 | 4 | 4 | 4 | 70,000 |
| August 07, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 304 |
| August 06, 2026 | 4.78 | 3.75 | 3.75 | 4.78 | 3.75 | 58,625 |
| August 05, 2026 | 4.2 | 3.85 | 3.85 | 4.2 | 3.54 | 70,737 |
| August 04, 2026 | 4 | 4.25 | 4.25 | 4.25 | 4 | 10,670 |
| August 03, 2026 | 4.45 | 3.95 | 3.95 | 4.45 | 3.95 | 416,054 |
| July 31, 2026 | 4.51 | 4.67 | 4.67 | 4.82 | 4.51 | 33,130 |
| July 29, 2026 | 4.83 | 4.64 | 4.64 | 4.83 | 4.64 | 5,518 |
| July 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 49,922 |
| July 27, 2026 | 4.26 | 4.44 | 4.44 | 4.44 | 4.26 | 674 |
| July 24, 2026 | 4.26 | 4.44 | 4.44 | 4.84 | 4.26 | 119 |
| July 23, 2026 | 4.84 | 4.44 | 4.44 | 4.84 | 4.44 | 68 |
| July 20, 2026 | 4.84 | 4.47 | 4.47 | 4.84 | 4.47 | 139,000 |
| July 16, 2026 | 4.89 | 4.44 | 4.44 | 5.2 | 4.44 | 719,001 |
| July 15, 2026 | 4.84 | 4.84 | 4.84 | 5 | 4.84 | 54,015 |
| July 14, 2026 | 4.84 | 5.02 | 5.02 | 5.02 | 4.84 | 4,236 |
| July 13, 2026 | 4.84 | 5.02 | 5.02 | 5.02 | 4.84 | 1,245 |
AD
