Tandem Group plc (AIM:TND)
London
· Delayed Price · Currency is GBP · Price in GBX 173.50
0.00 (0.00%)
At close: Dec 5, 2025
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.50 | 179.00 | 170.50 | 173.50 | 173.50 | - | 2 |
| Dec 4, 2025 | 171.00 | 170.50 | 170.50 | 173.50 | 173.50 | 1.46% | 2 |
| Dec 3, 2025 | 171.00 | 174.50 | 170.00 | 171.00 | 171.00 | - | 5,742 |
| Dec 2, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Dec 1, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Nov 28, 2025 | 170.00 | 170.00 | 167.16 | 171.00 | 171.00 | 0.59% | 1,317 |
| Nov 27, 2025 | 170.00 | 165.50 | 165.50 | 170.00 | 170.00 | - | 40 |
| Nov 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 300 |
| Nov 25, 2025 | 170.00 | 167.00 | 167.00 | 170.00 | 170.00 | - | 10,000 |
| Nov 24, 2025 | 165.20 | 165.20 | 165.20 | 170.00 | 170.00 | - | 335 |
| Nov 21, 2025 | 170.00 | 167.00 | 165.50 | 170.00 | 170.00 | - | 10,200 |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 19, 2025 | 170.00 | 172.00 | 172.00 | 170.00 | 170.00 | - | 14 |
| Nov 18, 2025 | 172.50 | 165.30 | 165.30 | 170.00 | 170.00 | -1.45% | 1,044 |
| Nov 17, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | 1,159 |
| Nov 14, 2025 | 172.50 | 174.00 | 165.30 | 172.50 | 172.50 | - | 919 |
| Nov 13, 2025 | 175.00 | 172.00 | 172.00 | 172.50 | 172.50 | -1.43% | 10,000 |
| Nov 12, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 356 |
| Nov 11, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 9 |
| Nov 10, 2025 | 175.00 | 170.20 | 170.20 | 175.00 | 175.00 | - | 249 |
| Nov 7, 2025 | 175.00 | 173.00 | 170.20 | 175.00 | 175.00 | 1.45% | 10,086 |
| Nov 6, 2025 | 172.50 | 171.00 | 170.10 | 172.50 | 172.50 | - | 2,326 |
| Nov 5, 2025 | 172.50 | 174.00 | 172.50 | 172.50 | 172.50 | - | 300 |
| Nov 4, 2025 | 175.00 | 170.75 | 170.75 | 172.50 | 172.50 | -1.43% | 480 |
| Nov 3, 2025 | 177.50 | 177.50 | 170.00 | 175.00 | 175.00 | -4.11% | 7,692 |
| Oct 31, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 8,927 |
| Oct 30, 2025 | 187.50 | 185.00 | 180.00 | 182.50 | 182.50 | -2.67% | 15,530 |
| Oct 29, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 383 |
| Oct 28, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 27, 2025 | 187.50 | 185.50 | 185.00 | 187.50 | 187.50 | - | 331 |
| Oct 24, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 23, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 137 |
| Oct 22, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 80 |
| Oct 21, 2025 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | - | 199 |
| Oct 20, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - | - |
| Oct 17, 2025 | 190.00 | 190.00 | 184.50 | 187.50 | 187.50 | -1.32% | 10,302 |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 15, 2025 | 190.00 | 191.00 | 185.25 | 190.00 | 190.00 | - | 270 |
| Oct 14, 2025 | 190.00 | 185.30 | 185.20 | 190.00 | 190.00 | - | 33 |
| Oct 13, 2025 | 190.00 | 191.00 | 185.20 | 190.00 | 190.00 | - | 1,323 |
| Oct 10, 2025 | 188.50 | 191.10 | 191.10 | 190.00 | 190.00 | 0.80% | 1,044 |
| Oct 9, 2025 | 188.50 | 185.10 | 184.50 | 188.50 | 188.50 | - | 250 |
| Oct 8, 2025 | 188.50 | 191.10 | 184.55 | 188.50 | 188.50 | - | 584 |
| Oct 7, 2025 | 188.50 | 184.55 | 184.55 | 188.50 | 188.50 | - | 2,562 |
| Oct 6, 2025 | 188.50 | 184.55 | 184.55 | 188.50 | 188.50 | - | 2,143 |
| Oct 3, 2025 | 188.50 | 192.00 | 192.00 | 188.50 | 188.50 | - | 52 |
| Oct 2, 2025 | 188.50 | 184.50 | 184.50 | 188.50 | 188.50 | - | 672 |
| Oct 1, 2025 | 188.50 | 192.00 | 185.20 | 188.50 | 188.50 | - | 8,483 |
| Sep 30, 2025 | 188.50 | 192.75 | 192.75 | 188.50 | 188.50 | - | 259 |
| Sep 29, 2025 | 190.00 | 194.74 | 182.13 | 188.50 | 188.50 | -0.79% | 18,103 |
| Sep 26, 2025 | 205.00 | 200.10 | 182.68 | 190.00 | 190.00 | -5.94% | 57,250 |
| Sep 25, 2025 | 202.00 | 204.40 | 204.40 | 202.00 | 202.00 | - | 5,000 |
| Sep 24, 2025 | 202.00 | 197.00 | 197.00 | 202.00 | 202.00 | - | 1,261 |
| Sep 23, 2025 | 202.00 | 196.40 | 196.40 | 202.00 | 202.00 | - | 1,318 |
| Sep 22, 2025 | 197.00 | 200.90 | 192.10 | 202.00 | 202.00 | 2.54% | 4,392 |
| Sep 19, 2025 | 197.00 | 200.50 | 190.00 | 197.00 | 197.00 | - | 947 |
| Sep 18, 2025 | 197.00 | 192.22 | 192.22 | 197.00 | 197.00 | - | 881 |
| Sep 17, 2025 | 202.00 | 203.00 | 192.10 | 197.00 | 197.00 | -2.48% | 6,349 |
| Sep 16, 2025 | 197.00 | 203.52 | 193.25 | 202.00 | 202.00 | 2.54% | 6,284 |
| Sep 15, 2025 | 197.00 | 203.50 | 192.50 | 197.00 | 197.00 | - | 5,101 |
| Sep 12, 2025 | 197.00 | 200.40 | 190.00 | 197.00 | 197.00 | - | 24,380 |
| Sep 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Sep 10, 2025 | 197.00 | 192.50 | 192.50 | 197.00 | 197.00 | - | 85 |
| Sep 9, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Sep 8, 2025 | 197.00 | 192.50 | 192.50 | 197.00 | 197.00 | - | 320 |
| Sep 5, 2025 | 197.00 | 192.50 | 192.50 | 197.00 | 197.00 | - | 3,503 |
| Sep 4, 2025 | 197.00 | 202.00 | 192.10 | 197.00 | 197.00 | - | 6,241 |
| Sep 3, 2025 | 197.00 | 199.49 | 192.05 | 197.00 | 197.00 | - | 6,934 |
| Sep 2, 2025 | 197.00 | 196.57 | 196.57 | 197.00 | 197.00 | - | 80 |
| Sep 1, 2025 | 202.00 | 203.72 | 196.56 | 197.00 | 197.00 | -2.48% | 12,222 |
| Aug 29, 2025 | 202.00 | 209.50 | 209.50 | 202.00 | 202.00 | - | 1,907 |
| Aug 28, 2025 | 192.50 | 210.00 | 192.77 | 202.00 | 202.00 | 4.94% | 9,089 |
| Aug 27, 2025 | 192.50 | 195.00 | 190.05 | 192.50 | 192.50 | - | 35,495 |
| Aug 26, 2025 | 192.50 | 194.90 | 192.55 | 192.50 | 192.50 | - | 103 |
| Aug 22, 2025 | 192.50 | 194.90 | 192.06 | 192.50 | 192.50 | - | 3,556 |
| Aug 21, 2025 | 192.50 | 192.06 | 192.06 | 192.50 | 192.50 | - | 500 |
| Aug 20, 2025 | 195.00 | 194.90 | 192.02 | 192.50 | 192.50 | -1.28% | 2,267 |
| Aug 19, 2025 | 195.00 | 198.00 | 191.93 | 195.00 | 195.00 | - | 767 |
| Aug 18, 2025 | 196.00 | 201.00 | 191.80 | 195.00 | 195.00 | -0.51% | 2,995 |
| Aug 15, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 14, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 13, 2025 | 196.00 | 195.50 | 191.00 | 196.00 | 196.00 | - | 2,648 |
| Aug 12, 2025 | 207.00 | 203.60 | 194.50 | 196.00 | 196.00 | -5.31% | 34,127 |
| Aug 11, 2025 | 207.00 | 213.72 | 202.10 | 207.00 | 207.00 | - | 914 |
| Aug 8, 2025 | 210.00 | 207.20 | 207.20 | 207.00 | 207.00 | -1.43% | 4,780 |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 6, 2025 | 210.00 | 213.84 | 213.84 | 210.00 | 210.00 | - | 2,010 |
| Aug 5, 2025 | 211.00 | 210.12 | 206.08 | 210.00 | 210.00 | -0.47% | 1,040 |
| Aug 4, 2025 | 212.00 | 210.00 | 210.00 | 211.00 | 211.00 | -0.47% | 18 |
| Aug 1, 2025 | 217.00 | 217.26 | 210.00 | 212.00 | 212.00 | -2.30% | 16,152 |
| Jul 31, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Jul 30, 2025 | 217.00 | 210.00 | 210.00 | 217.00 | 217.00 | - | 7 |
| Jul 29, 2025 | 217.00 | 223.00 | 223.00 | 217.00 | 217.00 | - | 150 |
| Jul 28, 2025 | 218.00 | 223.00 | 217.26 | 217.00 | 217.00 | -0.46% | 11,187 |
| Jul 25, 2025 | 218.00 | 226.00 | 217.35 | 218.00 | 218.00 | - | 923 |
| Jul 24, 2025 | 218.00 | 226.00 | 226.00 | 218.00 | 218.00 | - | 5,000 |
| Jul 23, 2025 | 218.00 | 226.00 | 226.00 | 218.00 | 218.00 | - | 442 |
| Jul 22, 2025 | 218.00 | 226.00 | 217.00 | 218.00 | 218.00 | - | 608 |
| Jul 21, 2025 | 218.00 | 225.00 | 216.50 | 218.00 | 218.00 | - | 2,036 |
| Jul 18, 2025 | 215.00 | 226.00 | 216.00 | 218.00 | 218.00 | 1.40% | 10,414 |