Tanfield Group PLC (AIM:TAN)
London
· Delayed Price · Currency is GBP · Price in GBX 5.23
-0.77 (-12.83%)
Apr 28, 2026, 12:03 PM GMT
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 5.58 | 5.58 | -7.08% | 30,693 |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 6 |
| Apr 24, 2026 | 6.00 | 6.00 | 6.00 | 5.75 | 5.75 | - | 10,000 |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 5.75 | 5.75 | -0.43% | 10,000 |
| Apr 22, 2026 | 5.15 | 5.25 | 5.15 | 5.78 | 5.78 | 5.48% | 2,500 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.15 | 5.48 | 5.48 | - | 2,001,907 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.11 | 5.48 | 5.48 | - | 15,185 |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 5.48 | 5.48 | -4.37% | 25,001 |
| Apr 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.58% | - |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.80% | 106 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 5.73 | 5.73 | -0.43% | 15,000 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | - |
| Apr 10, 2026 | 6.45 | 6.45 | 5.17 | 5.20 | 5.20 | -5.02% | 42,788 |
| Apr 9, 2026 | 6.00 | 6.45 | 5.11 | 5.48 | 5.48 | -9.88% | 201,755 |
| Apr 8, 2026 | 6.30 | 7.00 | 6.22 | 6.08 | 6.08 | -11.31% | 1,019,507 |
| Apr 7, 2026 | 7.00 | 7.05 | 7.00 | 6.85 | 6.85 | - | 15,337 |
| Apr 2, 2026 | 7.15 | 7.15 | 6.39 | 6.85 | 6.85 | - | 27,550 |
| Apr 1, 2026 | 7.00 | 7.00 | 6.39 | 6.85 | 6.85 | -5.19% | 45,191 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.05 | 7.23 | 7.23 | 1.40% | 15,110 |
| Mar 30, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 4.01% | - |
| Mar 27, 2026 | 7.00 | 7.45 | 6.39 | 6.85 | 6.85 | -5.19% | 31,135 |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.23 | 7.23 | - | 18 |
| Mar 25, 2026 | 7.05 | 7.05 | 7.01 | 7.23 | 7.23 | - | 737 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.23 | 7.23 | 5.47% | 14,000 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 6.85 | 6.85 | -2.14% | 15,000 |
| Mar 20, 2026 | 7.00 | 7.00 | 6.66 | 7.00 | 7.00 | -0.36% | 15,893 |
| Mar 19, 2026 | 7.00 | 7.45 | 7.00 | 7.03 | 7.03 | 0.36% | 18,388 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15,000 |
| Mar 17, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 2.19% | 15,100 |
| Mar 16, 2026 | 7.00 | 7.11 | 6.50 | 6.85 | 6.85 | -5.52% | 114,152 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 20,000 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 20,000 |
| Mar 11, 2026 | 7.00 | 7.02 | 7.00 | 7.25 | 7.25 | -3.01% | 21,250 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.48 | 7.48 | 3.10% | 997 |
| Mar 9, 2026 | 6.67 | 6.67 | 6.67 | 7.25 | 7.25 | - | 3,000 |
| Mar 6, 2026 | 7.05 | 7.22 | 7.00 | 7.25 | 7.25 | -6.15% | 357,447 |
| Mar 5, 2026 | 7.00 | 7.49 | 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 | 6.20 | 6.26 | 6.20 | 6.85 | 6.85 | 0.37% | 245,271 |
| Feb 13, 2026 | 6.20 | 7.10 | 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 | 7.35 | 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 | 7.35 | 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 | 6.10 | 6.14 | 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 | 6.20 | 6.40 | 6.11 | 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 |