Tan Delta Systems plc (AIM:TAND)
London
· Delayed Price · Currency is GBP · Price in GBX 32.50
0.00 (0.00%)
At close: Dec 5, 2025
Tan Delta Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 7.69% | 286 |
| 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 |
| Oct 13, 2025 | 24.00 | 26.00 | 22.60 | 24.50 | 24.50 | - | 321 |
| Oct 10, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 27 |
| Oct 9, 2025 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 3,932 |
| Oct 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 7, 2025 | 21.50 | 26.00 | 23.00 | 24.50 | 24.50 | 16.67% | 40,384 |
| Oct 6, 2025 | 21.00 | 22.96 | 22.96 | 21.00 | 21.00 | - | 87 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Sep 29, 2025 | 22.00 | 20.60 | 20.60 | 22.00 | 22.00 | - | 10,000 |
| Sep 26, 2025 | 22.00 | 24.00 | 24.00 | 22.00 | 22.00 | - | 100 |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 24, 2025 | 22.00 | 20.00 | 20.00 | 22.00 | 22.00 | - | 157 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 17, 2025 | 22.00 | 20.00 | 20.00 | 22.00 | 22.00 | - | 500 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 15, 2025 | 22.00 | 24.00 | 24.00 | 22.00 | 22.00 | - | 80 |
| Sep 12, 2025 | 21.50 | 23.00 | 23.00 | 22.00 | 22.00 | 2.33% | 1,500 |
| Sep 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 10, 2025 | 21.50 | 23.00 | 23.00 | 21.50 | 21.50 | - | 52 |
| Sep 9, 2025 | 21.50 | 22.90 | 22.90 | 21.50 | 21.50 | - | 500 |
| Sep 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 5,000 |
| Sep 4, 2025 | 21.50 | 22.90 | 20.00 | 21.50 | 21.50 | - | 100 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 2, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 19 |
| Sep 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 26, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 22, 2025 | 22.00 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 20, 2025 | 21.50 | 20.50 | 20.50 | 21.50 | 21.50 | - | 10,000 |
| Aug 19, 2025 | 21.50 | 20.50 | 20.50 | 21.50 | 21.50 | - | 401 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 8, 2025 | 21.50 | 20.99 | 20.99 | 21.50 | 21.50 | - | 1,923 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 6, 2025 | 21.50 | 22.97 | 22.97 | 21.50 | 21.50 | - | 87 |
| Aug 5, 2025 | 21.50 | 22.90 | 20.00 | 21.50 | 21.50 | - | 37 |
| Aug 4, 2025 | 21.50 | 20.00 | 20.00 | 21.50 | 21.50 | - | 344 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 29, 2025 | 21.50 | 20.45 | 20.45 | 21.50 | 21.50 | - | 177 |
| Jul 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 22, 2025 | 21.50 | 20.75 | 20.75 | 21.50 | 21.50 | - | 8,000 |
| Jul 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 18, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 169 |