Tanfield Group PLC (TAN.L) LSE
4.48
-0.04(-0.88%)
Currency In GBp
- 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 334.83 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,357.89 GBp, while 1000 GBp invested 1 year ago would be worth 995.56 GBp. This corresponds to total returns of -66.52%, 135.79%, -0.44%, respectively, with annualized returns of -10.36%, 18.7%, -0.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TAN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.52 | 4.48 | 4.48 | 5 | 4.11 | 633,645 |
| May 28, 2026 | 5.5 | 4.52 | 4.52 | 5.5 | 4.1 | 310,223 |
| May 27, 2026 | 5.49 | 5.33 | 5.33 | 5.6 | 5.33 | 102,798 |
| May 26, 2026 | 5.16 | 5.5 | 5.5 | 5.5 | 5.16 | 88 |
| May 20, 2026 | 5.73 | 5.5 | 5.5 | 5.73 | 5.5 | 26,131 |
| May 19, 2026 | 5.55 | 5.3 | 5.3 | 5.55 | 5.3 | 3,696 |
| May 18, 2026 | 5.6 | 5.53 | 5.53 | 5.6 | 5.53 | 211,343 |
| May 15, 2026 | 5.6 | 5.4 | 5.4 | 5.71 | 5.4 | 30,282 |
| May 14, 2026 | 5.64 | 5.78 | 5.78 | 5.78 | 5.64 | 66,600 |
| May 13, 2026 | 5.2 | 5.5 | 5.5 | 5.5 | 5.2 | 2,773 |
| May 12, 2026 | 5.8 | 5.5 | 5.5 | 5.82 | 5.2 | 86,005 |
| May 11, 2026 | 5.29 | 5.9 | 5.9 | 5.9 | 5.1 | 58,639 |
| May 08, 2026 | 5.97 | 5.05 | 5.05 | 5.97 | 5.05 | 824 |
| May 07, 2026 | 5.16 | 5.53 | 5.53 | 5.53 | 5.16 | 138 |
| May 06, 2026 | 5.91 | 5.4 | 5.8 | 5.91 | 5.4 | 37,838 |
| May 05, 2026 | 6 | 5.9 | 5.9 | 6 | 5.8 | 8,258 |
| May 01, 2026 | 5.95 | 5.48 | 5.48 | 5.95 | 5.48 | 25 |
| April 30, 2026 | 6 | 5.5 | 5.5 | 6 | 5.1 | 21,531 |
| April 29, 2026 | 5.1 | 5.5 | 5.5 | 5.5 | 5.1 | 2,288 |
| April 28, 2026 | 6 | 5.58 | 5.58 | 6 | 5.23 | 31,073 |
| April 27, 2026 | 6 | 6 | 6 | 6 | 6 | 6 |
| April 24, 2026 | 6 | 5.75 | 5.75 | 6 | 5.75 | 16,700 |
| April 23, 2026 | 6 | 5.75 | 5.75 | 6 | 5.75 | 11,000 |
| April 22, 2026 | 5.15 | 5.25 | 5.25 | 5.25 | 5.15 | 4,000 |
| April 21, 2026 | 5.17 | 5.48 | 5.48 | 6 | 5.15 | 2M |
| April 20, 2026 | 5.95 | 5.48 | 5.48 | 5.95 | 5.11 | 15,370 |
| April 17, 2026 | 6 | 5.48 | 5.48 | 6 | 5.48 | 25,002 |
| April 15, 2026 | 6 | 6 | 6 | 6 | 6 | 106 |
| April 14, 2026 | 6 | 5.73 | 5.73 | 6 | 5.73 | 30,000 |
| April 10, 2026 | 6.45 | 5.2 | 5.2 | 6.45 | 5.17 | 42,788 |
| April 09, 2026 | 6.02 | 5.48 | 5.48 | 6.45 | 5.11 | 201,755 |
| April 08, 2026 | 6.3 | 6.08 | 6.08 | 7 | 6.08 | 1.02M |
| April 07, 2026 | 7 | 6.85 | 6.85 | 7.05 | 6.85 | 30,245 |
| April 02, 2026 | 7.15 | 6.39 | 6.85 | 7.15 | 6.39 | 32,100 |
| April 01, 2026 | 6.63 | 6.85 | 6.85 | 7 | 6.39 | 45,382 |
| March 31, 2026 | 7.05 | 7.23 | 7.23 | 7.23 | 7.05 | 28,992 |
| March 30, 2026 | -1 | -1 | 7.13 | -1 | -1 | 0 |
| March 27, 2026 | 7 | 6.85 | 6.85 | 7.45 | 6.39 | 47,135 |
| March 26, 2026 | 7.05 | 7.23 | 7.23 | 7.23 | 7.05 | 36 |
| March 25, 2026 | 7.05 | 7.23 | 7.23 | 7.23 | 7.01 | 973 |
| March 24, 2026 | 7 | 7.23 | 7.23 | 7.23 | 7 | 28,000 |
| March 23, 2026 | 7 | 6.85 | 6.85 | 7 | 6.85 | 30,000 |
| March 20, 2026 | 7 | 7 | 7 | 7 | 6.66 | 15,893 |
| March 19, 2026 | 7 | 7.03 | 7.03 | 7.45 | 7 | 18,388 |
| March 18, 2026 | 7 | 7 | 7 | 7 | 7 | 30,000 |
| March 17, 2026 | 7 | 7 | 7 | 7 | 6.9 | 30,000 |
| March 16, 2026 | 7.11 | 6.85 | 6.85 | 7.11 | 6.5 | 144,952 |
| March 13, 2026 | 7 | 7.25 | 7.25 | 7.25 | 7 | 40,000 |
| March 12, 2026 | 7 | 7.25 | 7.25 | 7.25 | 7 | 40,000 |
| March 11, 2026 | 7.02 | 7.25 | 7.25 | 7.25 | 7 | 23,295 |
| March 10, 2026 | 7 | 7.48 | 7.48 | 7.48 | 7 | 1,994 |
| March 09, 2026 | 6.67 | 7.25 | 7.25 | 7.25 | 6.67 | 6,000 |
| March 06, 2026 | 7.22 | 7.25 | 7.25 | 7.25 | 7 | 361,489 |
| March 05, 2026 | 7.49 | 7.73 | 7.73 | 7.73 | 7 | 770,094 |
| March 04, 2026 | 6.5 | 6.65 | 6.65 | 6.8 | 6.5 | 93,725 |
| March 03, 2026 | 6.26 | 6.75 | 6.75 | 7.32 | 6.26 | 123,038 |
| March 02, 2026 | 6.26 | 6.78 | 6.78 | 6.78 | 6.26 | 3,554 |
| February 27, 2026 | 6.26 | 6.78 | 6.78 | 6.78 | 6.26 | 24 |
| February 26, 2026 | 6.26 | 6.78 | 6.78 | 6.8 | 6.26 | 3,986 |
| February 25, 2026 | 6.25 | 6.6 | 6.6 | 6.6 | 6.2 | 2.94M |
