If you invested 1000 GBp in Tanfield Group PLC (TAN.L) 10 years ago, it would be worth 391.3 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,008.93 GBp, while 1000 GBp invested 1 year ago would be worth 957.45 GBp. This corresponds to total returns of -60.87%, 100.89%, -4.26%, respectively, with annualized returns of -8.95%, 14.96%, -4.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2026 | 4.74 | 4.97 | 4.97 | 4.97 | 4.74 | 50,000 |
| July 07, 2026 | 5 | 4.63 | 4.63 | 5 | 4.2 | 10,121 |
| July 06, 2026 | 4.2 | 4.63 | 4.63 | 5 | 4.2 | 1,480 |
| July 02, 2026 | 4.9 | 4.8 | 4.8 | 5 | 4.66 | 151,580 |
| July 01, 2026 | 5.08 | 4.79 | 4.79 | 5.08 | 4.79 | 240,703 |
| June 30, 2026 | 5 | 4.89 | 4.89 | 5 | 4.63 | 309,523 |
| June 29, 2026 | 4.93 | 4.6 | 4.6 | 4.93 | 4.37 | 175,582 |
| June 26, 2026 | 4.85 | 5.3 | 5.3 | 5.55 | 4.85 | 30,461 |
| June 25, 2026 | 5.6 | 5.37 | 5.37 | 5.6 | 4.85 | 20.66M |
| June 24, 2026 | 4.78 | 5.33 | 5.33 | 5.33 | 4.78 | 606 |
| June 22, 2026 | 4.8 | 5.35 | 5.35 | 5.61 | 4.8 | 53,554 |
| June 16, 2026 | 4.39 | 5.21 | 5.21 | 5.21 | 4.39 | 199,840 |
| June 15, 2026 | 4.47 | 5.5 | 5.5 | 5.5 | 4.47 | 4,388 |
| June 12, 2026 | 4.22 | 5.24 | 5.24 | 5.24 | 4.22 | 101,940 |
| June 11, 2026 | 4.32 | 5.5 | 5.5 | 5.5 | 4.32 | 400 |
| June 10, 2026 | 4.32 | 5.09 | 5.09 | 5.09 | 4.32 | 5,122 |
| June 08, 2026 | 4.42 | 4.78 | 4.78 | 4.78 | 4.4 | 1.69M |
| June 05, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 178,735 |
| 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 |