Tandem Group plc (TND.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:52AM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,497 |
| Jun 13, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,000 |
| Jun 12, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,000 |
| Jun 11, 2024 | 175.00 | 171.63 | 171.63 | 177.00 | 177.00 | 80 |
| Jun 10, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 144 |
| Jun 07, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 1,888 |
| Jun 06, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 765 |
| Jun 05, 2024 | 175.00 | 171.20 | 170.50 | 175.00 | 175.00 | 44 |
| Jun 04, 2024 | 177.50 | 171.20 | 171.01 | 175.00 | 175.00 | 3,909 |
| Jun 03, 2024 | 177.50 | 175.31 | 175.00 | 177.50 | 177.50 | 1,097 |
| May 31, 2024 | 177.50 | 179.00 | 179.00 | 177.50 | 177.50 | 330 |
| May 30, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 560 |
| May 29, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 72 |
| May 28, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 635 |
| May 24, 2024 | 177.50 | 177.50 | 175.25 | 177.50 | 177.50 | 17,926 |
| May 23, 2024 | 177.50 | 179.70 | 175.25 | 177.50 | 177.50 | 2,198 |
| May 22, 2024 | 177.50 | 179.75 | 179.75 | 177.50 | 177.50 | 20 |
| May 21, 2024 | 182.50 | 179.50 | 179.50 | 177.50 | 177.50 | 1,000 |
| May 20, 2024 | 182.50 | 175.75 | 175.75 | 182.50 | 182.50 | 63 |
| May 17, 2024 | 185.00 | 180.00 | 180.00 | 182.50 | 182.50 | 1,244 |
| May 16, 2024 | 185.00 | 180.50 | 180.00 | 185.00 | 185.00 | 261 |
| May 15, 2024 | 185.00 | 183.00 | 183.00 | 185.00 | 185.00 | 13 |
| May 14, 2024 | 185.00 | 183.50 | 180.00 | 185.00 | 185.00 | 5,329 |
| May 13, 2024 | 185.00 | 180.10 | 180.00 | 185.00 | 185.00 | 262 |
| May 10, 2024 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | 595 |
| May 09, 2024 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | 480 |
| May 08, 2024 | 187.50 | 180.75 | 180.00 | 185.00 | 185.00 | 116 |
| May 07, 2024 | 192.50 | 190.00 | 184.00 | 187.50 | 187.50 | 2,675 |
| May 03, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 02, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 01, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 30, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 29, 2024 | 192.50 | 190.25 | 190.00 | 192.50 | 192.50 | 161 |
| Apr 26, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 25, 2024 | 202.00 | 193.70 | 190.50 | 192.50 | 192.50 | 1,307 |
| Apr 24, 2024 | 202.00 | 202.00 | 194.16 | 202.00 | 202.00 | 2,445 |
| Apr 23, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 22, 2024 | 202.00 | 194.80 | 194.50 | 202.00 | 202.00 | 1,387 |
| Apr 19, 2024 | 202.00 | 194.50 | 194.50 | 202.00 | 202.00 | 575 |
| Apr 18, 2024 | 202.00 | 194.80 | 194.50 | 202.00 | 202.00 | 1,745 |
| Apr 17, 2024 | 202.00 | 206.00 | 194.80 | 202.00 | 202.00 | 449 |
| Apr 16, 2024 | 202.00 | 194.32 | 194.32 | 202.00 | 202.00 | 8 |
| Apr 15, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 12, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 11, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 10, 2024 | 202.00 | 206.00 | 194.00 | 202.00 | 202.00 | 4,024 |
| Apr 09, 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 40 |
| Apr 08, 2024 | 202.00 | 206.00 | 194.16 | 202.00 | 202.00 | 7,135 |
| Apr 05, 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 1,774 |
| Apr 04, 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 997 |
| Apr 03, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 02, 2024 | 202.00 | 206.80 | 194.80 | 202.00 | 202.00 | 3,785 |
| Mar 28, 2024 | 202.00 | 195.50 | 194.80 | 202.00 | 202.00 | 897 |
| Mar 27, 2024 | 202.00 | 209.20 | 194.80 | 199.00 | 199.00 | 7,871 |
| Mar 26, 2024 | 200.00 | 198.16 | 194.64 | 202.00 | 202.00 | 8,648 |
| Mar 25, 2024 | 220.00 | 210.20 | 201.00 | 200.00 | 200.00 | 3,250 |
| Mar 22, 2024 | 225.00 | 220.00 | 214.49 | 220.00 | 220.00 | 1,942 |
| Mar 21, 2024 | 225.00 | 222.24 | 222.24 | 225.00 | 225.00 | 2,000 |
| Mar 20, 2024 | 225.00 | 224.89 | 222.24 | 225.00 | 225.00 | 252 |
| Mar 19, 2024 | 225.00 | 222.24 | 222.24 | 225.00 | 225.00 | 337 |
| Mar 18, 2024 | 225.00 | 228.50 | 222.00 | 225.00 | 225.00 | 5,062 |
| Mar 15, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Mar 14, 2024 | 225.00 | 220.56 | 220.00 | 225.00 | 225.00 | 1,353 |
| Mar 13, 2024 | 225.00 | 220.50 | 220.50 | 225.00 | 225.00 | 1,063 |
| Mar 12, 2024 | 225.00 | 223.00 | 220.50 | 225.00 | 225.00 | 1,347 |
| Mar 11, 2024 | 225.00 | 223.00 | 223.00 | 225.00 | 225.00 | 194 |
| Mar 08, 2024 | 225.00 | 223.00 | 223.00 | 225.00 | 225.00 | 976 |
| Mar 07, 2024 | 225.00 | 223.00 | 220.00 | 225.00 | 225.00 | 1,904 |
| Mar 06, 2024 | 230.00 | 223.00 | 220.14 | 225.00 | 225.00 | 4,488 |
| Mar 05, 2024 | 230.00 | 223.00 | 223.00 | 230.00 | 230.00 | 634 |
| Mar 04, 2024 | 231.00 | 225.50 | 222.00 | 230.00 | 230.00 | 10,635 |
| Mar 01, 2024 | 231.00 | 225.44 | 222.90 | 231.00 | 231.00 | 3,407 |
| Feb 29, 2024 | 227.00 | 230.00 | 222.80 | 231.00 | 231.00 | 13,775 |
| Feb 28, 2024 | 238.00 | 236.00 | 220.60 | 227.00 | 227.00 | 26,935 |
| Feb 27, 2024 | 238.00 | 246.00 | 236.00 | 238.00 | 238.00 | 207 |
| Feb 26, 2024 | 232.00 | 249.30 | 224.00 | 238.00 | 238.00 | 15,419 |
| Feb 23, 2024 | 232.00 | 239.20 | 239.20 | 232.00 | 232.00 | 1,168 |
| Feb 22, 2024 | 227.00 | 240.00 | 222.50 | 232.00 | 232.00 | 13,753 |
| Feb 21, 2024 | 230.00 | 234.00 | 220.00 | 227.00 | 227.00 | 11,709 |
| Feb 20, 2024 | 220.00 | 230.00 | 215.00 | 230.00 | 230.00 | 8,268 |
| Feb 19, 2024 | 220.00 | 228.00 | 213.00 | 220.00 | 220.00 | 1,827 |
| Feb 16, 2024 | 213.00 | 229.00 | 211.60 | 220.00 | 220.00 | 9,790 |
| Feb 15, 2024 | 200.00 | 210.00 | 207.50 | 213.00 | 213.00 | 13,374 |
| Feb 14, 2024 | 185.00 | 200.00 | 181.00 | 200.00 | 200.00 | 14,800 |
| Feb 13, 2024 | 180.00 | 185.00 | 176.50 | 185.00 | 185.00 | 1,783 |
| Feb 12, 2024 | 175.00 | 185.00 | 175.50 | 180.00 | 180.00 | 7,914 |
| Feb 09, 2024 | 185.00 | 190.00 | 170.50 | 175.00 | 175.00 | 41,461 |
| Feb 08, 2024 | 162.50 | 190.00 | 165.00 | 185.00 | 185.00 | 24,073 |
| Feb 07, 2024 | 157.50 | 160.30 | 160.00 | 162.50 | 162.50 | 300 |
| Feb 06, 2024 | 157.50 | 160.00 | 159.00 | 157.50 | 157.50 | 5,260 |
| Feb 05, 2024 | 156.00 | 156.60 | 155.00 | 157.50 | 157.50 | 809 |
| Feb 02, 2024 | 155.00 | 159.00 | 151.60 | 156.00 | 156.00 | 5,454 |
| Feb 01, 2024 | 145.00 | 160.00 | 141.60 | 155.00 | 155.00 | 34,100 |
| Jan 31, 2024 | 145.00 | 140.10 | 140.10 | 145.00 | 145.00 | 9 |
| Jan 30, 2024 | 145.00 | 140.10 | 140.10 | 145.00 | 145.00 | 1,609 |
| Jan 29, 2024 | 145.00 | 147.50 | 140.10 | 145.00 | 145.00 | 359 |
| Jan 26, 2024 | 145.00 | 143.00 | 140.00 | 145.00 | 145.00 | 5,557 |
| Jan 25, 2024 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 770 |
| Jan 24, 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 3,592 |
| Jan 23, 2024 | 145.00 | 140.55 | 140.00 | 145.00 | 145.00 | 2,276 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.