Tan Delta Systems PLC TAND
LSE · United Kingdom · Producer Manufacturing
GBp 22.50-5.50 (-19.64%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 22.50 | -19.64% | GBp 25.50 | GBp 25.00 | GBp 20.00 | 41.76K |
| 2026-09-29 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-28 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 26.00 | 2.72K |
| 2026-09-25 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.00 | GBp 26.00 | 22 |
| 2026-09-24 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-23 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.00 | GBp 26.00 | 31 |
| 2026-09-22 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.80 | GBp 28.80 | 400 |
| 2026-09-21 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 56 |
| 2026-09-18 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-17 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-16 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-15 | GBp 28.00 | -3.45% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 21.96K |
| 2026-09-14 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-11 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 338 |
| 2026-09-10 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-09 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-08 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-07 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 5 |
| 2026-09-04 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-03 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-02 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-09-01 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 115 |
| 2026-08-28 | GBp 29.00 | 0.00% | GBp 31.50 | GBp 30.00 | GBp 30.00 | 3 |
| 2026-08-27 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 89 |
| 2026-08-26 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 30.00 | 19 |
| 2026-08-25 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-24 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-21 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 6.83K |
| 2026-08-20 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.88 | GBp 28.00 | 14.90K |
| 2026-08-19 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-18 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-17 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-14 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 6 |
| 2026-08-13 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-12 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-08-11 | GBp 29.00 | 0.00% | GBp 31.50 | GBp 29.00 | GBp 29.00 | 2.49K |
| 2026-08-10 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.45 | GBp 29.45 | 1.77K |
| 2026-08-07 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 1.96K |
| 2026-08-06 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 30.00 | 40 |
| 2026-08-05 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 30.00 | 53 |
| 2026-08-04 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 30.00 | 258 |
| 2026-08-03 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 30.00 | 100 |
| 2026-07-31 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.45 | GBp 29.00 | 321 |
| 2026-07-30 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 6.20K |
| 2026-07-29 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-28 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 28.00 | GBp 28.00 | 10 |
| 2026-07-27 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-24 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 2.50K |
| 2026-07-23 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-22 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-21 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-20 | GBp 29.00 | 0.00% | GBp 31.50 | GBp 29.50 | GBp 29.50 | 6.59K |
| 2026-07-17 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-16 | GBp 29.00 | +3.57% | GBp 29.00 | GBp 29.00 | GBp 29.00 | 0 |
| 2026-07-15 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-14 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-13 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 1 |
| 2026-07-10 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-09 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 26.00 | 14 |
| 2026-07-08 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-07 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-06 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 15.99K |
| 2026-07-03 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-02 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 26.86 | 11.20K |
| 2026-07-01 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.45 | GBp 26.00 | 138 |
| 2026-06-30 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.86 | GBp 26.86 | 2.28K |
| 2026-06-29 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 125 |
| 2026-06-26 | GBp 28.00 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 4 |
| 2026-06-25 | GBp 28.00 | 0.00% | GBp 29.50 | GBp 29.45 | GBp 29.45 | 1.77K |
| 2026-06-24 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.75 | GBp 26.75 | 1.92K |
| 2026-06-23 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 28.00 | 2.22K |
| 2026-06-22 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 97 |
| 2026-06-19 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-06-18 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-06-17 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 55 |
| 2026-06-16 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.60 | GBp 29.60 | 15.00K |
| 2026-06-15 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 26.27 | 17.54K |
| 2026-06-12 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 54 |
| 2026-06-11 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 53 |
| 2026-06-10 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-06-09 | GBp 28.00 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 30.00 | 58 |
| 2026-06-08 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 30.00 | GBp 30.00 | 125 |
| 2026-06-05 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 31.43 | GBp 30.00 | 121.98K |
| 2026-06-04 | GBp 27.00 | -12.90% | GBp 31.00 | GBp 31.00 | GBp 25.00 | 36.23K |
| 2026-06-03 | GBp 31.00 | -4.62% | GBp 32.50 | GBp 32.00 | GBp 31.00 | 12.93K |
| 2026-06-02 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.50 | GBp 32.50 | 0 |
| 2026-06-01 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.50 | GBp 32.50 | 0 |
| 2026-05-29 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.50 | GBp 32.50 | 0 |
| 2026-05-28 | GBp 32.50 | -1.52% | GBp 33.00 | GBp 34.00 | GBp 31.00 | 2.43K |
| 2026-05-27 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 33.75 | GBp 32.00 | 1.32K |