Tandem Group plc TND
LSE · United Kingdom · Consumer Durables
GBp 170.00-7.50 (-4.23%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 170.00 | -4.23% | GBp 170.00 | GBp 180.00 | GBp 170.00 | 5.30K |
| 2026-09-30 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 1.42K |
| 2026-09-29 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 1.42K |
| 2026-09-28 | GBp 177.50 | -5.33% | GBp 187.50 | GBp 195.00 | GBp 176.00 | 15.74K |
| 2026-09-25 | GBp 187.50 | +4.17% | GBp 187.50 | GBp 195.00 | GBp 180.00 | 7.57K |
| 2026-09-24 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 180.00 | GBp 180.00 | 0 |
| 2026-09-23 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 177.00 | 893 |
| 2026-09-22 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 10.01K |
| 2026-09-21 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 181.00 | GBp 181.00 | 1.50K |
| 2026-09-18 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 180.00 | GBp 180.00 | 0 |
| 2026-09-17 | GBp 180.00 | -1.37% | GBp 182.50 | GBp 185.00 | GBp 178.50 | 1.30K |
| 2026-09-16 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 182.50 | GBp 180.55 | 355 |
| 2026-09-15 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 185.00 | 13 |
| 2026-09-14 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 182.50 | 150 |
| 2026-09-11 | GBp 182.50 | +1.39% | GBp 180.00 | GBp 182.50 | GBp 182.50 | 8.50K |
| 2026-09-10 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.10 | 2.60K |
| 2026-09-09 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 180.00 | GBp 180.00 | 0 |
| 2026-09-08 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 179.00 | GBp 179.00 | 10.00K |
| 2026-09-07 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 182.50 | GBp 175.00 | 2.64K |
| 2026-09-04 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 175.00 | 153 |
| 2026-09-03 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 180.00 | GBp 180.00 | 0 |
| 2026-09-02 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 183.50 | GBp 176.00 | 7.39K |
| 2026-09-01 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 176.00 | GBp 175.00 | 79 |
| 2026-08-28 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 182.50 | GBp 175.00 | 12.19K |
| 2026-08-27 | GBp 180.00 | 0.00% | GBp 180.00 | GBp 185.00 | GBp 176.00 | 4.74K |
| 2026-08-26 | GBp 180.00 | -3.23% | GBp 186.00 | GBp 188.00 | GBp 176.50 | 5.51K |
| 2026-08-25 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 182.00 | GBp 182.00 | 40 |
| 2026-08-24 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 740 |
| 2026-08-21 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 190.00 | 116 |
| 2026-08-20 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 190.00 | GBp 182.00 | 2.20K |
| 2026-08-19 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 186.00 | GBp 182.00 | 3.24K |
| 2026-08-18 | GBp 186.00 | 0.00% | GBp 186.00 | GBp 188.00 | GBp 184.25 | 1.33K |
| 2026-08-17 | GBp 186.00 | -2.11% | GBp 190.00 | GBp 195.00 | GBp 183.20 | 30.30K |
| 2026-08-14 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 192.00 | GBp 185.10 | 5.47K |
| 2026-08-13 | GBp 190.00 | 0.00% | GBp 190.00 | GBp 192.00 | GBp 192.00 | 2.60K |
| 2026-08-12 | GBp 190.00 | +0.80% | GBp 188.50 | GBp 195.00 | GBp 185.00 | 2.96K |
| 2026-08-11 | GBp 188.50 | -0.53% | GBp 189.50 | GBp 195.00 | GBp 182.00 | 5.76K |
| 2026-08-10 | GBp 189.50 | +1.34% | GBp 189.50 | GBp 195.00 | GBp 184.00 | 9.63K |
| 2026-08-07 | GBp 187.00 | -4.10% | GBp 195.00 | GBp 194.00 | GBp 184.00 | 15.18K |
| 2026-08-06 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 199.50 | GBp 190.00 | 10.05K |
| 2026-08-05 | GBp 195.00 | -2.50% | GBp 200.00 | GBp 210.00 | GBp 190.00 | 60.90K |
| 2026-08-04 | GBp 200.00 | +5.26% | GBp 190.00 | GBp 208.00 | GBp 193.00 | 23.04K |
| 2026-08-03 | GBp 190.00 | +5.56% | GBp 180.00 | GBp 199.00 | GBp 181.50 | 10.58K |
| 2026-07-31 | GBp 180.00 | +2.86% | GBp 175.00 | GBp 184.25 | GBp 179.50 | 7.26K |
| 2026-07-30 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 171.00 | 3 |
| 2026-07-29 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 171.00 | GBp 171.00 | 182 |
| 2026-07-28 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 4.10K |
| 2026-07-27 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 173.99 | GBp 165.20 | 14.08K |
| 2026-07-24 | GBp 170.00 | -1.45% | GBp 172.50 | GBp 175.00 | GBp 170.00 | 7.25K |
| 2026-07-23 | GBp 172.50 | +2.99% | GBp 167.50 | GBp 175.00 | GBp 169.75 | 36.34K |
| 2026-07-22 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 175.00 | GBp 160.00 | 2.43K |
| 2026-07-21 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 171.00 | GBp 167.49 | 7.85K |
| 2026-07-20 | GBp 167.50 | -2.90% | GBp 172.50 | GBp 172.00 | GBp 160.75 | 14.70K |
| 2026-07-17 | GBp 172.50 | -1.43% | GBp 175.00 | GBp 175.00 | GBp 170.00 | 1.53K |
| 2026-07-16 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 180.00 | 6 |
| 2026-07-15 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 17.67K |
| 2026-07-14 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 176.00 | 1.55K |
| 2026-07-13 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 177.00 | 6 |
| 2026-07-10 | GBp 175.00 | -1.41% | GBp 177.50 | GBp 180.00 | GBp 170.00 | 42 |
| 2026-07-09 | GBp 177.50 | 0.00% | GBp 177.50 | GBp 180.00 | GBp 175.00 | 10.01K |
| 2026-07-08 | GBp 177.50 | +1.43% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 19.06K |
| 2026-07-07 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 177.00 | GBp 170.15 | 11.38K |
| 2026-07-06 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 524 |
| 2026-07-03 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 2.81K |
| 2026-07-02 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 52 |
| 2026-07-01 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 178.50 | GBp 175.00 | 825 |
| 2026-06-30 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 175.00 | GBp 175.00 | 0 |
| 2026-06-29 | GBp 175.00 | -1.13% | GBp 175.00 | GBp 180.00 | GBp 180.00 | 2 |
| 2026-06-26 | GBp 177.00 | +2.02% | GBp 173.50 | GBp 177.00 | GBp 170.00 | 8.28K |
| 2026-06-25 | GBp 173.50 | 0.00% | GBp 173.50 | GBp 177.00 | GBp 170.00 | 2.60K |
| 2026-06-24 | GBp 173.50 | 0.00% | GBp 173.50 | GBp 177.00 | GBp 170.00 | 579 |
| 2026-06-23 | GBp 173.50 | 0.00% | GBp 173.50 | GBp 174.90 | GBp 170.11 | 4.53K |
| 2026-06-22 | GBp 173.50 | 0.00% | GBp 173.50 | GBp 177.00 | GBp 177.00 | 4 |
| 2026-06-19 | GBp 173.50 | +0.58% | GBp 173.50 | GBp 173.50 | GBp 173.50 | 0 |
| 2026-06-18 | GBp 172.50 | -1.43% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 13 |
| 2026-06-17 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 180.00 | GBp 173.50 | 13.30K |
| 2026-06-16 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 170.00 | GBp 170.00 | 0 |
| 2026-06-15 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 831 |
| 2026-06-12 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 172.00 | GBp 166.00 | 254 |
| 2026-06-11 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 6 |
| 2026-06-10 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 172.00 | GBp 165.00 | 7.05K |
| 2026-06-09 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 170.13 | GBp 170.13 | 80 |
| 2026-06-08 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 1 |
| 2026-06-05 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 173.00 | GBp 166.00 | 11.10K |
| 2026-06-04 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 170.00 | 642 |
| 2026-06-03 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 175.00 | 14 |
| 2026-06-02 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 170.00 | 42 |
| 2026-06-01 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 170.00 | 823 |
| 2026-05-29 | GBp 170.00 | +1.49% | GBp 167.50 | GBp 175.00 | GBp 170.00 | 4.51K |
| 2026-05-28 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 178.50 | GBp 163.22 | 7.09K |