Tandem Group plc (AIM:TND)
London
· Delayed Price · Currency is GBP · Price in GBX 170.00
0.00 (0.00%)
At close: Mar 6, 2026
Tandem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 170.00 | 180.00 | 172.50 | 170.00 | 170.00 | - | 3 |
| Mar 5, 2026 | 170.00 | 180.00 | 180.00 | 170.00 | 170.00 | - | 2 |
| Mar 4, 2026 | 170.00 | 169.00 | 160.00 | 170.00 | 170.00 | - | 855 |
| Mar 3, 2026 | 172.50 | 180.00 | 160.00 | 170.00 | 170.00 | -1.45% | 5,928 |
| Mar 2, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 47 |
| Feb 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Feb 26, 2026 | 172.50 | 173.80 | 166.00 | 172.50 | 172.50 | - | 615 |
| Feb 25, 2026 | 174.00 | 174.00 | 174.00 | 172.50 | 172.50 | - | 10 |
| Feb 24, 2026 | 166.00 | 166.00 | 166.00 | 172.50 | 172.50 | - | 31 |
| Feb 23, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 6 |
| Feb 20, 2026 | 172.50 | 180.00 | 174.50 | 172.50 | 172.50 | - | 621 |
| Feb 19, 2026 | 175.00 | 180.00 | 175.00 | 172.50 | 172.50 | - | 230 |
| Feb 18, 2026 | 175.00 | 180.00 | 165.00 | 172.50 | 172.50 | - | 96 |
| Feb 17, 2026 | 172.50 | 179.00 | 169.00 | 172.50 | 172.50 | - | 42 |
| Feb 16, 2026 | 172.50 | 180.00 | 168.75 | 172.50 | 172.50 | - | 729 |
| Feb 13, 2026 | 172.50 | 180.00 | 180.00 | 172.50 | 172.50 | - | 39 |
| Feb 12, 2026 | 182.50 | 190.00 | 165.00 | 172.50 | 172.50 | -5.48% | 9,380 |
| Feb 11, 2026 | 182.50 | 185.00 | 175.75 | 182.50 | 182.50 | - | 5,185 |
| Feb 10, 2026 | 190.00 | 190.00 | 175.00 | 182.50 | 182.50 | -1.35% | 1,002 |
| Feb 9, 2026 | 185.00 | 190.00 | 187.00 | 185.00 | 185.00 | - | 534 |
| Feb 6, 2026 | 175.00 | 190.00 | 165.00 | 185.00 | 185.00 | 8.82% | 8,357 |
| Feb 5, 2026 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | - | 26 |
| Feb 4, 2026 | 170.00 | 169.75 | 165.50 | 170.00 | 170.00 | - | 54 |
| Feb 3, 2026 | 170.00 | 167.50 | 165.00 | 170.00 | 170.00 | - | 5,160 |
| Feb 2, 2026 | 167.50 | 169.90 | 165.00 | 170.00 | 170.00 | 1.49% | 6,849 |
| Jan 30, 2026 | 173.50 | 180.00 | 165.00 | 167.50 | 167.50 | -3.46% | 10,251 |
| Jan 29, 2026 | 173.50 | 180.00 | 171.00 | 173.50 | 173.50 | - | 236 |
| Jan 28, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 938 |
| Jan 27, 2026 | 173.50 | 171.00 | 171.00 | 173.50 | 173.50 | - | 1,810 |
| Jan 26, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 10,109 |
| Jan 23, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 658 |
| Jan 22, 2026 | 173.50 | 180.00 | 167.26 | 173.50 | 173.50 | - | 1,703 |
| Jan 21, 2026 | 173.50 | 180.00 | 167.00 | 173.50 | 173.50 | - | 4,568 |
| Jan 20, 2026 | 173.50 | 167.63 | 167.63 | 173.50 | 173.50 | - | 300 |
| Jan 19, 2026 | 173.50 | 180.00 | 175.00 | 173.50 | 173.50 | - | 123 |
| Jan 16, 2026 | 173.50 | 175.00 | 167.63 | 173.50 | 173.50 | - | 920 |
| Jan 15, 2026 | 173.50 | 175.00 | 167.63 | 173.50 | 173.50 | - | 5,075 |
| Jan 14, 2026 | 173.50 | 167.63 | 167.63 | 173.50 | 173.50 | - | 1,527 |
| Jan 13, 2026 | 173.50 | 177.50 | 167.50 | 173.50 | 173.50 | - | 7,807 |
| Jan 12, 2026 | 173.50 | 167.63 | 167.00 | 173.50 | 173.50 | - | 1,641 |
| Jan 9, 2026 | 180.00 | 180.00 | 180.00 | 173.50 | 173.50 | - | 3 |
| Jan 8, 2026 | 173.50 | 180.00 | 180.00 | 173.50 | 173.50 | - | 144 |
| Jan 7, 2026 | 173.50 | 178.00 | 178.00 | 173.50 | 173.50 | - | 14 |
| Jan 6, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Jan 5, 2026 | 173.50 | 167.50 | 167.50 | 173.50 | 173.50 | - | 442 |
| Jan 2, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 31, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 30, 2025 | 173.50 | 167.50 | 167.50 | 173.50 | 173.50 | - | 78 |
| Dec 29, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 24, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 23, 2025 | 170.55 | 170.55 | 170.55 | 173.50 | 173.50 | - | 329 |
| Dec 22, 2025 | 173.50 | 170.55 | 170.55 | 173.50 | 173.50 | - | 408 |
| Dec 19, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 18, 2025 | 173.50 | 170.55 | 167.00 | 173.50 | 173.50 | - | 880 |
| Dec 17, 2025 | 173.50 | 178.00 | 178.00 | 173.50 | 173.50 | - | 308 |
| Dec 16, 2025 | 173.50 | 170.55 | 170.55 | 173.50 | 173.50 | - | 160 |
| Dec 15, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Dec 12, 2025 | 173.50 | 178.00 | 178.00 | 173.50 | 173.50 | - | 220 |
| Dec 11, 2025 | 173.50 | 170.55 | 170.55 | 173.50 | 173.50 | - | 462 |
| Dec 10, 2025 | 173.50 | 170.50 | 170.50 | 173.50 | 173.50 | - | 4,001 |
| Dec 9, 2025 | 173.50 | 170.50 | 170.50 | 173.50 | 173.50 | - | 8 |
| Dec 8, 2025 | 173.50 | 170.50 | 170.50 | 173.50 | 173.50 | - | 1 |
| 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 |