Tap Global Group Plc (AIM:TAP)
London
· Delayed Price · Currency is GBP · Price in GBX 0.975
-0.025 (-2.50%)
At close: Apr 28, 2026
Tap Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.93 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 527,520 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,020,438 |
| Apr 23, 2026 | 1.10 | 1.06 | 1.00 | 1.10 | 1.10 | - | 110,693 |
| Apr 22, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 325,928 |
| Apr 21, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 270,187 |
| Apr 20, 2026 | 1.25 | 1.30 | 1.10 | 1.15 | 1.15 | -8.00% | 800,964 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 72,302 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 281,034 |
| Apr 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 257,462 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 72,686 |
| Apr 13, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 496,921 |
| Apr 10, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 556,801 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.25 | - | 168,265 |
| Apr 8, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.04% | 835,490 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 189,546 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 113,557 |
| Apr 1, 2026 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 1,461,771 |
| Mar 31, 2026 | 1.60 | 1.90 | 1.10 | 1.15 | 1.15 | -34.29% | 8,246,507 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.60 | 1.75 | 1.75 | - | 893,631 |
| Mar 27, 2026 | 1.25 | 1.90 | 1.20 | 1.75 | 1.75 | 40.00% | 7,890,959 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.15 | 1.25 | 1.25 | -3.85% | 20,534,240 |
| Mar 25, 2026 | 1.50 | 1.65 | 1.27 | 1.30 | 1.30 | -13.33% | 1,610,560 |
| Mar 24, 2026 | 1.50 | 1.49 | 1.35 | 1.50 | 1.50 | - | 538,774 |
| Mar 23, 2026 | 1.50 | 1.40 | 1.33 | 1.50 | 1.50 | - | 20,257 |
| Mar 20, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 18,483 |
| Mar 19, 2026 | 1.50 | 1.70 | 1.30 | 1.50 | 1.50 | - | 171,538 |
| Mar 18, 2026 | 1.40 | 1.70 | 1.30 | 1.50 | 1.50 | 3.45% | 697,618 |
| Mar 17, 2026 | 1.70 | 1.90 | 1.40 | 1.45 | 1.45 | -14.71% | 2,208,753 |
| Mar 16, 2026 | 1.45 | 1.90 | 1.40 | 1.70 | 1.70 | 17.24% | 2,321,046 |
| Mar 13, 2026 | 1.40 | 1.60 | 1.33 | 1.45 | 1.45 | 3.57% | 846,080 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 7.69% | 3,022,011 |
| Mar 11, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 63,466 |
| Mar 10, 2026 | 1.25 | 1.40 | 1.20 | 1.35 | 1.35 | 17.39% | 3,049,401 |
| Mar 9, 2026 | 1.35 | 1.40 | 1.13 | 1.15 | 1.15 | -14.81% | 2,493,133 |
| Mar 6, 2026 | 1.35 | 1.32 | 1.30 | 1.35 | 1.35 | - | 75,252 |
| Mar 5, 2026 | 1.35 | 1.40 | 1.37 | 1.35 | 1.35 | - | 155,069 |
| Mar 4, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.35 | - | 252,848 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 1,386,633 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | - | 1,139,264 |
| Feb 27, 2026 | 1.30 | 1.49 | 1.20 | 1.40 | 1.40 | 7.69% | 3,913,430 |
| Feb 26, 2026 | 1.20 | 1.40 | 1.29 | 1.30 | 1.30 | 8.33% | 933,949 |
| Feb 25, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 826,722 |
| Feb 24, 2026 | 1.25 | 1.30 | 1.00 | 1.25 | 1.25 | - | 3,361,300 |
| Feb 23, 2026 | 1.45 | 1.40 | 1.21 | 1.25 | 1.25 | -13.79% | 2,532,622 |
| Feb 20, 2026 | 1.45 | 1.43 | 1.40 | 1.45 | 1.45 | - | 388,147 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.50 | 1.45 | 1.45 | - | 198 |
| Feb 18, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 65,456 |
| Feb 17, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 43,197 |
| Feb 16, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 23,270 |
| Feb 13, 2026 | 1.60 | 1.70 | 1.40 | 1.45 | 1.45 | -9.38% | 2,824,344 |
| Feb 12, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 141,285 |
| Feb 11, 2026 | 1.55 | 1.67 | 1.42 | 1.60 | 1.60 | 3.23% | 2,033,564 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.60 | 1.55 | 1.55 | -6.06% | 83,376 |
| Feb 9, 2026 | 1.65 | 1.68 | 1.60 | 1.65 | 1.65 | - | 299,548 |
| Feb 6, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 96,083 |
| Feb 5, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 241,569 |
| Feb 4, 2026 | 1.50 | 1.70 | 1.47 | 1.65 | 1.65 | 10.00% | 1,414,408 |
| Feb 3, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | - | 1,088,229 |
| Feb 2, 2026 | 1.50 | 1.60 | 1.59 | 1.50 | 1.50 | -3.23% | 299,346 |
| Jan 30, 2026 | 1.60 | 1.70 | 1.51 | 1.55 | 1.55 | -3.13% | 528,322 |
| Jan 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 519,361 |
| Jan 28, 2026 | 1.85 | 1.80 | 1.50 | 1.60 | 1.60 | -13.51% | 10,823,640 |
| Jan 27, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,697,166 |
| Jan 26, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,199,971 |
| Jan 23, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 388,663 |
| Jan 22, 2026 | 1.80 | 2.00 | 1.81 | 1.85 | 1.85 | 2.78% | 953,782 |
| Jan 21, 2026 | 1.63 | 1.89 | 1.75 | 1.80 | 1.80 | 10.77% | 777,636 |
| Jan 20, 2026 | 1.60 | 1.75 | 1.50 | 1.63 | 1.63 | 1.56% | 1,133,341 |
| Jan 19, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 650,326 |
| Jan 16, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 213,384 |
| Jan 15, 2026 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | - | 312,129 |
| Jan 14, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 3.23% | 670,979 |
| Jan 13, 2026 | 1.60 | 1.79 | 1.50 | 1.55 | 1.55 | -3.13% | 3,436,588 |
| Jan 12, 2026 | 1.65 | 1.52 | 1.50 | 1.60 | 1.60 | -3.03% | 800,053 |
| Jan 9, 2026 | 1.75 | 1.77 | 1.55 | 1.65 | 1.65 | -5.71% | 723,819 |
| Jan 8, 2026 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 774,571 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 1,550,302 |
| Jan 6, 2026 | 1.85 | 1.92 | 1.75 | 1.80 | 1.80 | -2.70% | 2,508,576 |
| Jan 5, 2026 | 2.00 | 2.06 | 1.79 | 1.85 | 1.85 | -7.50% | 2,350,333 |
| Jan 2, 2026 | 2.35 | 2.38 | 1.81 | 2.00 | 2.00 | -14.89% | 6,607,797 |
| Dec 31, 2025 | 2.35 | 2.49 | 2.26 | 2.35 | 2.35 | - | 762,793 |
| Dec 30, 2025 | 2.15 | 2.50 | 2.15 | 2.35 | 2.35 | 9.30% | 972,597 |
| Dec 29, 2025 | 2.15 | 2.30 | 2.13 | 2.15 | 2.15 | - | 623,233 |
| Dec 24, 2025 | 2.15 | 2.30 | 2.08 | 2.15 | 2.15 | - | 156,340 |
| Dec 23, 2025 | 1.90 | 2.30 | 2.00 | 2.15 | 2.15 | 13.16% | 1,102,002 |
| Dec 22, 2025 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 160,896 |
| Dec 19, 2025 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -5.00% | 1,071,252 |
| Dec 18, 2025 | 2.05 | 2.02 | 1.90 | 2.00 | 2.00 | -2.44% | 653,748 |
| Dec 17, 2025 | 2.10 | 2.12 | 1.91 | 2.05 | 2.05 | -2.38% | 722,354 |
| Dec 16, 2025 | 2.20 | 2.12 | 2.00 | 2.10 | 2.10 | -4.55% | 1,396,275 |
| Dec 15, 2025 | 2.15 | 2.28 | 2.14 | 2.20 | 2.20 | 2.33% | 910,055 |
| Dec 12, 2025 | 2.00 | 2.30 | 1.94 | 2.15 | 2.15 | 7.50% | 1,825,956 |
| Dec 11, 2025 | 2.20 | 2.10 | 1.80 | 2.00 | 2.00 | -9.09% | 2,041,106 |
| Dec 10, 2025 | 2.50 | 2.46 | 2.10 | 2.20 | 2.20 | -12.00% | 2,550,000 |
| Dec 9, 2025 | 2.50 | 2.48 | 2.44 | 2.50 | 2.50 | - | 753,865 |
| Dec 8, 2025 | 2.45 | 2.70 | 2.30 | 2.50 | 2.50 | 2.04% | 1,211,889 |
| Dec 5, 2025 | 2.55 | 2.65 | 2.32 | 2.45 | 2.45 | -3.92% | 999,966 |
| Dec 4, 2025 | 1.90 | 2.68 | 1.99 | 2.55 | 2.55 | 34.21% | 4,556,325 |
| Dec 3, 2025 | 1.85 | 2.10 | 1.91 | 1.90 | 1.90 | 2.70% | 1,942,403 |
| Dec 2, 2025 | 1.85 | 1.96 | 1.80 | 1.85 | 1.85 | - | 1,136,513 |