Skip to main content
Tap Global Group Plc (AIM:TAP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.450
-0.100 (-3.92%)
At close: Dec 5, 2025

Tap Global Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.452.652.322.452.45-3.92%999,966
Dec 4, 20251.902.681.992.552.5534.21%4,556,325
Dec 3, 20251.852.101.911.901.902.70%1,942,403
Dec 2, 20251.851.961.801.851.85-1,136,513
Dec 1, 20251.851.991.801.851.85-2,003,628
Nov 28, 20251.852.001.891.851.85-1,146,221
Nov 27, 20251.851.941.821.851.85-845,252
Nov 26, 20251.851.941.771.851.85-1,448,742
Nov 25, 20251.851.941.751.851.85-633,435
Nov 24, 20251.851.941.741.851.85-468,102
Nov 21, 20251.901.951.731.851.85-2.63%1,170,368
Nov 20, 20251.901.981.831.901.90-62,131
Nov 19, 20251.901.981.801.901.90-2,591,622
Nov 18, 20252.052.041.861.901.90-7.32%1,152,182
Nov 17, 20252.052.101.902.052.05-1,806,794
Nov 14, 20252.352.301.912.052.05-12.77%2,665,742
Nov 13, 20252.352.342.222.352.35-1,231,077
Nov 12, 20252.202.472.262.352.356.82%2,107,941
Nov 11, 20251.952.301.962.202.2015.79%3,322,416
Nov 10, 20252.102.101.901.901.90-9.52%874,836
Nov 7, 20252.102.142.002.102.10-349,682
Nov 6, 20252.202.172.002.102.10-4.55%3,956,899
Nov 5, 20252.252.352.112.202.20-2.22%1,742,583
Nov 4, 20252.552.512.122.252.25-11.76%3,932,956
Nov 3, 20252.602.702.432.552.55-1.92%2,965,056
Oct 31, 20252.702.672.542.602.60-3.70%1,862,422
Oct 30, 20252.852.872.602.702.70-6.90%1,022,733
Oct 29, 20252.903.002.732.902.90-1,585,564
Oct 28, 20252.902.992.802.902.90-1,342,212
Oct 27, 20252.953.292.822.902.90-3,309,750
Oct 24, 20252.853.102.852.902.903.57%1,938,951
Oct 23, 20252.802.882.652.802.80-1,248,403
Oct 22, 20252.802.882.682.802.803.70%990,398
Oct 21, 20252.802.922.612.702.70-3.57%3,909,909
Oct 20, 20252.203.182.382.802.8030.23%7,137,342
Oct 17, 20252.052.151.912.152.15-1,323,606
Oct 16, 20252.152.232.062.152.15-229,919
Oct 15, 20252.102.302.022.152.157.50%2,125,017
Oct 14, 20252.102.101.902.002.00-4.76%1,267,276
Oct 13, 20252.252.282.002.102.10-6.67%1,277,393
Oct 10, 20252.402.402.212.252.25-6.25%1,967,695
Oct 9, 20252.402.452.302.402.40-2,739,694
Oct 8, 20252.402.442.312.402.40-227,426
Oct 7, 20252.402.492.322.402.40-777,976
Oct 6, 20252.602.902.302.402.40-2,552,720
Oct 3, 20252.652.672.292.402.40-9.43%2,966,557
Oct 2, 20253.103.022.632.652.65-14.52%2,515,478
Oct 1, 20252.853.402.753.103.108.77%7,358,878
Sep 30, 20252.352.892.202.852.8521.28%3,904,843
Sep 29, 20251.802.501.832.352.3530.56%2,699,404
Sep 26, 20251.901.901.721.801.80-5.26%1,786,556
Sep 25, 20252.152.271.831.901.90-11.63%2,950,635
Sep 24, 20252.302.342.012.152.15-6.52%3,708,109
Sep 23, 20251.602.381.592.302.3064.29%8,477,666
Sep 22, 20251.401.441.351.401.40-66,461
Sep 19, 20251.401.481.351.401.40-979,999
Sep 18, 20251.701.801.321.401.40-17.65%1,499,472
Sep 17, 20251.651.801.501.701.703.03%1,966,628
Sep 16, 20251.851.851.521.651.65-10.81%933,715
Sep 15, 20252.052.031.731.851.85-9.76%3,760,576
Sep 12, 20252.302.381.902.052.05-8.89%2,384,139
Sep 11, 20252.152.981.932.252.254.65%17,199,920
Sep 10, 20251.102.471.202.152.1595.45%17,326,910
Sep 9, 20250.881.200.821.101.1025.71%3,835,248
Sep 8, 20250.850.940.890.880.882.94%430,061
Sep 5, 20250.830.840.810.850.853.03%1,787,127
Sep 4, 20250.830.840.800.830.83-3,461,180
Sep 3, 20250.830.800.800.830.83-1,519,011
Sep 2, 20250.830.800.800.830.83-93,125
Sep 1, 20250.830.810.800.830.83-24,820
Aug 29, 20250.880.840.800.830.83-5.71%1,611,362
Aug 28, 20250.950.920.850.880.88-7.89%1,614,606
Aug 27, 20250.950.990.900.950.95-1,410,830
Aug 26, 20250.950.950.950.950.95--
Aug 22, 20250.980.960.920.950.95-2.56%736,170
Aug 21, 20250.980.950.950.980.98-250,000
Aug 20, 20250.980.980.980.980.98--
Aug 19, 20250.980.950.950.980.98-158,602
Aug 18, 20250.980.960.950.980.98-157,295
Aug 15, 20250.981.000.950.980.98-2,680,460
Aug 14, 20250.951.000.910.980.982.63%1,169,539
Aug 13, 20250.950.950.910.950.95-62,125
Aug 12, 20250.950.920.910.950.95-265,925
Aug 11, 20250.950.970.900.950.95-1,733,063
Aug 8, 20250.950.980.980.950.95-178,523
Aug 7, 20251.001.030.900.950.95-5.00%2,472,362
Aug 6, 20251.001.000.911.001.00-1,113,657
Aug 5, 20251.001.051.041.001.00-294,764
Aug 4, 20251.051.051.001.001.00-4.76%381,597
Aug 1, 20251.051.081.061.051.05-635,017
Jul 31, 20251.051.011.001.051.05-183,653
Jul 30, 20251.051.071.021.051.05-1,863,372
Jul 29, 20251.051.081.021.051.05-1,229,179
Jul 28, 20251.101.131.001.051.05-4.55%461,281
Jul 25, 20251.151.161.051.101.10-4.35%1,624,696
Jul 24, 20251.201.201.101.151.15-4.17%496,486
Jul 23, 20251.251.201.101.201.20-4.00%144,833
Jul 22, 20251.501.571.201.251.25-16.67%3,754,784
Jul 21, 20251.701.721.501.501.50-11.76%757,749
Jul 18, 20251.701.751.601.701.70-303,609