Tanfield Group PLC (AIM:TAN)
London
· Delayed Price · Currency is GBP · Price in GBX 7.00
-0.73 (-9.39%)
Mar 6, 2026, 2:45 PM GMT
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.49 | 7.00 | 7.00 | 7.73 | 7.73 | 16.17% | 470,094 |
| Mar 4, 2026 | 6.50 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 92,673 |
| Mar 3, 2026 | 6.26 | 7.32 | 6.26 | 6.75 | 6.75 | -0.37% | 68,356 |
| Mar 2, 2026 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 1,777 |
| Feb 27, 2026 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 12 |
| Feb 26, 2026 | 6.26 | 6.80 | 6.26 | 6.78 | 6.78 | 2.65% | 3,781 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.20 | 6.60 | 6.60 | 0.76% | 100,090 |
| Feb 24, 2026 | 6.17 | 6.25 | 6.16 | 6.55 | 6.55 | -4.03% | 12,943 |
| Feb 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 8.33% | - |
| Feb 20, 2026 | 6.20 | 6.26 | 6.20 | 6.30 | 6.30 | -0.79% | 101,195 |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.35 | 6.35 | -6.96% | 14,077 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.20 | 6.83 | 6.83 | 3.41% | 75,000 |
| Feb 17, 2026 | 6.25 | 6.33 | 6.25 | 6.60 | 6.60 | -3.65% | 60,205 |
| Feb 16, 2026 | 6.26 | 6.25 | 6.20 | 6.85 | 6.85 | 0.37% | 245,271 |
| Feb 13, 2026 | 7.10 | 6.20 | 6.20 | 6.83 | 6.83 | - | 95,546 |
| Feb 12, 2026 | 6.21 | 6.21 | 6.21 | 6.83 | 6.83 | 0.74% | 120 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.78 | 6.78 | -2.17% | 4,962 |
| Feb 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.93 | 6.93 | - | 2,793 |
| Feb 6, 2026 | 6.40 | 7.45 | 6.40 | 6.93 | 6.93 | - | 9,815 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.93 | 6.93 | - | 233 |
| Feb 4, 2026 | 6.40 | 7.32 | 6.40 | 6.93 | 6.93 | 5.32% | 86,837 |
| Feb 3, 2026 | 6.25 | 6.39 | 6.20 | 6.58 | 6.58 | -1.87% | 200,714 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.20 | 6.70 | 6.70 | -2.19% | 162,573 |
| Jan 30, 2026 | 6.40 | 6.40 | 6.10 | 6.85 | 6.85 | 9.60% | 304,309 |
| Jan 29, 2026 | 6.14 | 6.10 | 6.10 | 6.25 | 6.25 | - | 16,524 |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.25 | 6.25 | - | 21,087 |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.30 | 6.30 | -0.40% | 66,232 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.33 | 6.33 | 1.20% | 197 |
| Jan 21, 2026 | 6.25 | 6.25 | 6.11 | 6.25 | 6.25 | - | 3,139 |
| Jan 20, 2026 | 6.14 | 6.14 | 6.14 | 6.25 | 6.25 | - | 4,000 |
| Jan 19, 2026 | 6.20 | 6.40 | 6.14 | 6.25 | 6.25 | -0.79% | 9,222 |
| Jan 16, 2026 | 6.11 | 6.40 | 6.20 | 6.30 | 6.30 | - | 77,342 |
| Jan 15, 2026 | 6.20 | 6.22 | 6.20 | 6.30 | 6.30 | - | 2,731 |
| Jan 14, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | - | 125,284 |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 12, 2026 | 6.20 | 6.22 | 6.20 | 6.30 | 6.30 | - | 320 |
| Jan 9, 2026 | 6.22 | 6.22 | 6.22 | 6.30 | 6.30 | - | 1,544 |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.30 | 6.30 | - | 1,600 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.40 | 6.30 | 6.30 | 1.61% | 110 |
| Jan 6, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 66,698 |
| Jan 5, 2026 | 6.00 | 6.00 | 6.00 | 6.20 | 6.20 | - | 27,164 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.20 | 6.20 | -10.47% | 307,500 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | - |
| Dec 30, 2025 | 6.10 | 6.10 | 6.00 | 6.78 | 6.78 | 11.07% | 60,944 |
| Dec 29, 2025 | 6.10 | 7.29 | 6.00 | 6.10 | 6.10 | -7.92% | 21,088 |
| Dec 24, 2025 | 6.20 | 6.20 | 6.00 | 6.63 | 6.63 | -2.93% | 377,295 |
| Dec 23, 2025 | 6.20 | 6.20 | 6.20 | 6.83 | 6.83 | 6.64% | 705 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | 2.40% | 3,145 |
| Dec 19, 2025 | 6.10 | 6.10 | 6.00 | 6.25 | 6.25 | -7.06% | 99,750 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.90 | 6.73 | 6.73 | - | 51,000 |
| Dec 17, 2025 | 6.30 | 6.30 | 5.95 | 6.73 | 6.73 | 10.25% | 1,119,595 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -11.27% | 35,250 |
| Dec 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.88 | 6.88 | 1.48% | 50 |
| Dec 11, 2025 | 6.26 | 6.26 | 6.26 | 6.78 | 6.78 | - | 80,935 |
| Dec 10, 2025 | 6.10 | 6.26 | 6.10 | 6.78 | 6.78 | - | 1,862 |
| Dec 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Dec 8, 2025 | 6.10 | 6.10 | 6.10 | 6.78 | 6.78 | 0.74% | 5,574 |
| 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 |