Tan Delta Systems plc (AIM:TAND)
London
· Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
At close: Mar 5, 2026
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | 435 |
| Mar 4, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 15 |
| Mar 3, 2026 | 33.00 | 31.00 | 31.00 | 33.00 | 33.00 | - | 4,605 |
| Mar 2, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 2 |
| Feb 27, 2026 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 40 |
| Feb 26, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 43 |
| Feb 25, 2026 | 31.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 2,684 |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 20, 2026 | 37.00 | 33.83 | 32.50 | 33.00 | 33.00 | -10.81% | 45,000 |
| Feb 19, 2026 | 34.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 53 |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 16, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 36 |
| Feb 13, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 37 |
| Feb 12, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 77 |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 10, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 102 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 6, 2026 | 37.00 | 37.40 | 37.40 | 37.00 | 37.00 | - | 1,716 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 4, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 5,631 |
| Feb 3, 2026 | 37.00 | 38.00 | 34.00 | 37.00 | 37.00 | - | 5,825 |
| Feb 2, 2026 | 37.00 | 38.00 | 34.50 | 37.00 | 37.00 | - | 3,869 |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 29, 2026 | 37.00 | 34.55 | 34.00 | 37.00 | 37.00 | - | 11,606 |
| Jan 28, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 998 |
| Jan 27, 2026 | 37.00 | 34.00 | 34.00 | 37.00 | 37.00 | - | 180 |
| Jan 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 23, 2026 | 37.00 | 40.00 | 34.00 | 37.00 | 37.00 | - | 1,479 |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 21, 2026 | 36.50 | 40.00 | 33.00 | 37.00 | 37.00 | 13.85% | 31,606 |
| Jan 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 16, 2026 | 32.50 | 31.25 | 31.25 | 32.50 | 32.50 | - | 792 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 14, 2026 | 32.50 | 34.00 | 33.75 | 32.50 | 32.50 | - | 1,066 |
| Jan 13, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 559 |
| Jan 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 9, 2026 | 32.50 | 33.75 | 30.00 | 32.50 | 32.50 | - | 6,923 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 7, 2026 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 3,469 |
| Jan 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jan 5, 2026 | 32.50 | 34.75 | 34.75 | 32.50 | 32.50 | - | 912 |
| Jan 2, 2026 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 1,315 |
| Dec 31, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 1,469 |
| Dec 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 24, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 388 |
| Dec 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 19, 2025 | 30.00 | 35.00 | 30.00 | 32.50 | 32.50 | - | 86 |
| Dec 18, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 4 |
| Dec 17, 2025 | 32.50 | 33.75 | 30.00 | 32.50 | 32.50 | - | 1,479 |
| Dec 16, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 13 |
| Dec 15, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 22 |
| Dec 12, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 109 |
| Dec 11, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 9 |
| Dec 10, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 13 |
| Dec 9, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 9 |
| Dec 8, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 5, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 143 |
| Dec 4, 2025 | 32.50 | 33.75 | 33.75 | 32.50 | 32.50 | - | 2,500 |
| Dec 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Dec 1, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 2,396 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 32.50 | 32.50 | - | 43 |
| Nov 27, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 6 |
| Nov 26, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 16 |
| Nov 25, 2025 | 32.50 | 30.00 | 30.00 | 32.50 | 32.50 | - | 257 |
| Nov 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 21, 2025 | 32.50 | 35.00 | 35.00 | 32.50 | 32.50 | - | 1,112 |
| Nov 20, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 34 |
| Nov 19, 2025 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | - | 7,434 |
| Nov 18, 2025 | 34.00 | 36.80 | 30.00 | 32.50 | 32.50 | -9.72% | 17,049 |
| Nov 17, 2025 | 35.50 | 36.00 | 33.00 | 36.00 | 36.00 | -11.76% | 4,144 |
| Nov 14, 2025 | 37.50 | 40.80 | 33.50 | 40.80 | 40.80 | 8.80% | 41,844 |
| Nov 13, 2025 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | -8.09% | 2,923 |
| Nov 12, 2025 | 37.50 | 40.80 | 35.00 | 40.80 | 40.80 | 8.80% | 3,335 |
| Nov 11, 2025 | 37.50 | 36.00 | 35.00 | 37.50 | 37.50 | - | 2,449 |
| Nov 10, 2025 | 40.00 | 45.00 | 35.00 | 37.50 | 37.50 | -6.25% | 18,795 |
| Nov 7, 2025 | 42.50 | 46.00 | 35.00 | 40.00 | 40.00 | -14.89% | 60,269 |
| Nov 6, 2025 | 27.50 | 58.50 | 25.00 | 47.00 | 47.00 | 88.00% | 365,748 |
| Nov 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 4, 2025 | 25.00 | 26.80 | 26.80 | 25.00 | 25.00 | - | 373 |
| Nov 3, 2025 | 24.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 24.76 | 23.00 | 25.00 | 25.00 | - | 200 |
| Oct 28, 2025 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 10,018 |
| Oct 27, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 16 |
| Oct 24, 2025 | 26.00 | 25.00 | 24.00 | 26.00 | 26.00 | - | 8 |
| Oct 23, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 1 |
| Oct 22, 2025 | 26.00 | 27.00 | 24.60 | 26.00 | 26.00 | - | 20,106 |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 16, 2025 | 25.50 | 27.00 | 27.00 | 26.00 | 26.00 | 1.96% | 5,000 |
| Oct 15, 2025 | 25.50 | 27.00 | 27.00 | 25.50 | 25.50 | - | 37 |
| Oct 14, 2025 | 24.50 | 27.00 | 23.00 | 25.50 | 25.50 | 4.08% | 30,713 |