Tandem Group plc (TND.L) LSE
162.50
-2.5(-1.52%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
162.50
-2.5(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 165 | 162.5 | 162.5 | 170 | 160 | 35,080 |
| April 01, 2026 | 165 | 165 | 165 | 169 | 155.3 | 17,175 |
| March 31, 2026 | 175 | 165 | 165 | 175 | 160 | 2,330 |
| March 30, 2026 | 175 | 175 | 175 | 184 | 165 | 8,360 |
| March 27, 2026 | 177.5 | 175 | 175 | 185 | 165.4 | 4,009 |
| March 26, 2026 | 177.5 | 177.5 | 177.5 | 177.5 | 170 | 4,400 |
| March 25, 2026 | 177.5 | 177.5 | 177.5 | 177.5 | 170 | 5,007 |
| March 24, 2026 | 177.5 | 177.5 | 177.5 | 177.5 | 170 | 31,714 |
| March 23, 2026 | 172.5 | 177.5 | 177.5 | 185 | 166 | 25,104 |
| March 20, 2026 | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 13,132 |
| March 19, 2026 | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 13,132 |
| March 18, 2026 | 167.5 | 167.5 | 167.5 | 172 | 160 | 1,465 |
| March 17, 2026 | 170 | 167.5 | 167.5 | 172.5 | 167.5 | 11 |
| March 16, 2026 | 160 | 170 | 170 | 170 | 160 | 560 |
| March 13, 2026 | 169 | 170 | 170 | 170 | 160 | 4,526 |
| March 12, 2026 | 170 | 170 | 170 | 170 | 170 | 46 |
| March 11, 2026 | 170 | 170 | 170 | 170 | 170 | 46 |
| March 10, 2026 | 170 | 170 | 170 | 170 | 170 | 46 |
| March 09, 2026 | 170 | 170 | 170 | 180 | 170 | 7 |
| March 06, 2026 | 170 | 170 | 170 | 180 | 170 | 4 |
| March 05, 2026 | 170 | 170 | 170 | 180 | 170 | 856 |
| March 04, 2026 | 170 | 170 | 170 | 170 | 160 | 856 |
| March 03, 2026 | 172.5 | 170 | 170 | 180 | 160 | 7,436 |
| March 02, 2026 | 172.5 | 172.5 | 172.5 | 180 | 165 | 48 |
| February 27, 2026 | 172.5 | 172.5 | 172.5 | 172.5 | 172.5 | 15,336 |
| February 26, 2026 | 172.5 | 172.5 | 172.5 | 173.8 | 166 | 662 |
| February 25, 2026 | 172.5 | 172.5 | 172.5 | 174 | 172.5 | 20 |
| February 24, 2026 | 172.5 | 172.5 | 172.5 | 172.5 | 166 | 62 |
| February 23, 2026 | 172.5 | 172.5 | 172.5 | 180 | 172.5 | 12 |
| February 20, 2026 | 172.5 | 172.5 | 0 | 180 | 172.5 | 1,191 |
| February 19, 2026 | 172.5 | 172.5 | 0 | 180 | 172.5 | 241 |
| February 18, 2026 | 172.5 | 172.5 | 0 | 180 | 165 | 123 |
| February 17, 2026 | 172.5 | 172.5 | 0 | 179 | 169 | 82 |
| February 16, 2026 | 172.5 | 172.5 | 0 | 180 | 168.75 | 730 |
| February 13, 2026 | 172.5 | 172.5 | 0 | 180 | 172.5 | 56 |
| February 12, 2026 | 182.5 | 172.5 | 0 | 190 | 165 | 9,381 |
| February 11, 2026 | 182.5 | 182.5 | 0 | 185 | 175.75 | 6,863 |
| February 10, 2026 | 185 | 182.5 | 0 | 190 | 175 | 1,302 |
| February 09, 2026 | 185 | 185 | 0 | 190 | 185 | 1,066 |
| February 06, 2026 | 175 | 185 | 0 | 190 | 165 | 8,357 |
| February 05, 2026 | 170 | 170 | 0 | 175 | 170 | 45 |
| February 04, 2026 | 170 | 170 | 0 | 170 | 165.5 | 94 |
| February 03, 2026 | 170 | 170 | 0 | 170 | 165 | 5,320 |
| February 02, 2026 | 167.5 | 170 | 0 | 170 | 165 | 6,889 |
| January 30, 2026 | 173.5 | 167.5 | 0 | 180 | 165 | 10,251 |
| January 29, 2026 | 180 | 173.5 | 0 | 180 | 171 | 243 |
| January 28, 2026 | 173.5 | 173.5 | 0 | 180 | 167 | 939 |
| January 27, 2026 | 173.5 | 173.5 | 0 | 173.5 | 171 | 2,594 |
| January 26, 2026 | 173.5 | 173.5 | 0 | 180 | 167 | 10,109 |
| January 23, 2026 | 180 | 173.5 | 0 | 180 | 167 | 658 |
| January 22, 2026 | 173.5 | 173.5 | 0 | 180 | 167.26 | 2,982 |
| January 21, 2026 | 173.5 | 173.5 | 0 | 180 | 167 | 4,569 |
| January 20, 2026 | 173.5 | 173.5 | 0 | 173.5 | 167.63 | 600 |
| January 19, 2026 | 173.5 | 173.5 | 0 | 180 | 173.5 | 228 |
| January 16, 2026 | 173.5 | 173.5 | 0 | 175 | 167.63 | 1,200 |
| January 15, 2026 | 173.5 | 173.5 | 0 | 173.5 | 167.63 | 5,075 |
| January 14, 2026 | 173.5 | 173.5 | 0 | 173.5 | 167.63 | 3,054 |
| January 13, 2026 | 173.5 | 173.5 | 0 | 177.5 | 167.5 | 7,808 |
| January 12, 2026 | 173.5 | 173.5 | 0 | 173.5 | 167 | 2,641 |
| January 09, 2026 | 173.5 | 173.5 | 0 | 180 | 173.5 | 3 |