Tanfield Group PLC (AIM:TAN)
London
· Delayed Price · Currency is GBP · Price in GBX 6.73
0.00 (0.00%)
At close: Dec 5, 2025
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Dec 4, 2025 | 6.05 | 6.17 | 6.05 | 6.73 | 6.73 | - | 85,684 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.73 | 6.73 | - | 200 |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.73 | 6.73 | 3.46% | 45,000 |
| Dec 1, 2025 | 7.26 | 7.26 | 7.26 | 6.50 | 6.50 | -3.35% | 13,719 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.00 | 6.73 | 6.73 | 12.55% | 1,529,213 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.00 | 5.98 | 5.98 | -4.40% | 29,648 |
| Nov 26, 2025 | 6.00 | 6.20 | 5.50 | 6.25 | 6.25 | 21.95% | 225,681 |
| Nov 25, 2025 | 5.00 | 5.50 | 5.00 | 5.13 | 5.13 | 4.59% | 100,001 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.90 | 4.90 | 2.08% | 507 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | -4.00% | 85,000 |
| Nov 20, 2025 | 5.10 | 5.17 | 5.00 | 5.00 | 5.00 | -9.09% | 49,761 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.50 | 5.50 | 5.77% | 310 |
| Nov 17, 2025 | 4.67 | 4.67 | 4.67 | 5.20 | 5.20 | -4.59% | 2,772 |
| Nov 14, 2025 | 5.05 | 5.12 | 5.00 | 5.45 | 5.45 | 3.81% | 120,580 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.52 | 5.25 | 5.25 | -3.67% | 31,155 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.45 | 5.45 | - | 297 |
| Nov 10, 2025 | 5.00 | 5.70 | 5.00 | 5.45 | 5.45 | -0.46% | 4,665 |
| Nov 7, 2025 | 5.05 | 5.05 | 5.05 | 5.48 | 5.48 | 0.46% | 2,400 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.40 | 5.40 | 5.00 | 5.45 | 5.45 | -2.68% | 40,187 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.20 | 5.60 | 5.60 | -1.75% | 49,904 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 30, 2025 | 5.47 | 5.47 | 5.40 | 5.70 | 5.70 | - | 21,649 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.47 | 5.70 | 5.70 | - | 17,774 |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 27, 2025 | 5.47 | 5.47 | 5.47 | 5.70 | 5.70 | - | 507 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.44% | - |
| Oct 23, 2025 | 5.35 | 5.40 | 5.35 | 5.68 | 5.68 | 0.44% | 100,344 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.23 | 5.50 | 5.50 | 2.80% | 158,355 |
| Oct 17, 2025 | 5.60 | 5.70 | 5.60 | 5.35 | 5.35 | -2.73% | 68,300 |
| Oct 16, 2025 | 5.50 | 5.50 | 4.90 | 5.50 | 5.50 | 6.80% | 65,479 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.47 | 5.15 | 5.15 | - | 102,000 |
| Oct 14, 2025 | 5.50 | 5.50 | 4.80 | 5.15 | 5.15 | - | 69,613 |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 5.15 | 5.15 | - | 521 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.88 | 5.15 | 5.15 | - | 56,591 |
| Oct 9, 2025 | 5.50 | 5.50 | 4.88 | 5.15 | 5.15 | - | 194 |
| Oct 8, 2025 | 4.82 | 5.50 | 4.82 | 5.15 | 5.15 | - | 67,657 |
| Oct 7, 2025 | 5.42 | 5.42 | 4.88 | 5.15 | 5.15 | - | 2,700 |
| Oct 6, 2025 | 5.45 | 5.50 | 4.80 | 5.15 | 5.15 | 0.98% | 72,500 |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 5.10 | 5.10 | 2.00% | 300 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.60 | 5.00 | 5.00 | 5.04% | 64,520 |
| Oct 1, 2025 | 5.00 | 5.00 | 5.00 | 4.76 | 4.76 | -0.83% | 15,000 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | - |
| Sep 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -6.25% | 29,818 |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.80 | 4.80 | - | 182 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.60 | 4.80 | 4.80 | - | 40 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 19, 2025 | 4.62 | 4.62 | 4.62 | 4.80 | 4.80 | - | 1,568 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Sep 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.70 | 4.70 | - | 142 |
| Sep 15, 2025 | 4.43 | 4.43 | 4.43 | 4.70 | 4.70 | - | 753 |
| Sep 12, 2025 | 4.80 | 5.00 | 4.80 | 4.70 | 4.70 | -4.08% | 33,590 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.90 | 4.90 | - | 25,000 |
| Sep 5, 2025 | 4.50 | 4.80 | 4.50 | 4.90 | 4.90 | 1.03% | 123,305 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.85 | -1.02% | 3,246 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 2, 2025 | 4.82 | 4.82 | 4.82 | 4.90 | 4.90 | - | 1,000 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 29, 2025 | 4.80 | 5.00 | 4.78 | 4.90 | 4.90 | - | 32,471 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.90 | 4.90 | 4.26% | 6,471 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 26, 2025 | 4.84 | 4.86 | 4.42 | 4.70 | 4.70 | - | 156,333 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.70 | 4.70 | - | 674 |
| Aug 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.70 | 4.70 | - | 3,508 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.70 | 4.70 | - | 500 |
| Aug 11, 2025 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | - | 6,240 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.50 | 4.50 | -4.26% | 15,000 |
| Aug 4, 2025 | 4.40 | 4.50 | 4.40 | 4.70 | 4.70 | - | 10,082 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 29, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,912 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 25, 2025 | 4.82 | 4.82 | 4.82 | 4.90 | 4.90 | - | 172 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 23, 2025 | 4.80 | 4.82 | 4.80 | 4.90 | 4.90 | - | 15,407 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.90 | 4.90 | - | 11 |
| Jul 18, 2025 | 4.80 | 4.82 | 4.80 | 4.90 | 4.90 | - | 47,821 |