Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.500 | 4.650 | 3.742 | 4.650 | 4.650 | 3,199 |
| 2026-10-15 | 3.742 | 4.260 | 3.742 | 4.260 | 4.260 | 3,199 |
| 2026-10-14 | 3.742 | 4.260 | 3.742 | 4.260 | 4.260 | 2,291 |
| 2026-10-13 | 4.700 | 4.700 | 4.250 | 4.250 | 4.250 | 1,200 |
| 2026-10-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-10-09 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 5,000 |
| 2026-10-08 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,857 |
| 2026-10-07 | 4.500 | 4.850 | 4.500 | 4.500 | 4.500 | 149,707 |
| 2026-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-30 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 400 |
| 2026-09-29 | 4.500 | 4.500 | 3.650 | 4.060 | 4.060 | 12,027 |
| 2026-09-28 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 294 |
| 2026-09-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-23 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,314 |
| 2026-09-22 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 19,688 |
| 2026-09-21 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 100 |
| 2026-09-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-11 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 25,222 |
| 2026-09-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-09-08 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 300 |
| 2026-09-07 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 19,823 |
| 2026-09-04 | 4.525 | 4.750 | 4.525 | 4.750 | 4.750 | 20,704 |
| 2026-09-03 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 30,365 |
| 2026-09-02 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-09-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2026-08-28 | 4.543 | 4.543 | 4.250 | 4.250 | 4.250 | 1,167 |
| 2026-08-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50,000 |
| 2026-08-26 | 3.575 | 4.134 | 3.575 | 3.900 | 3.900 | 93,451 |
| 2026-08-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-08-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-08-21 | 4.000 | 4.500 | 4.000 | 4.500 | 4.500 | 11,782 |
| 2026-08-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-08-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 732,090 |
| 2026-08-18 | 4.060 | 4.060 | 3.800 | 3.800 | 3.800 | 499,000 |
| 2026-08-17 | 4.050 | 4.500 | 4.050 | 4.500 | 4.500 | 2,454 |
| 2026-08-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-08-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 472 |
| 2026-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 70,000 |
| 2026-08-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 304 |
| 2026-08-06 | 4.200 | 4.780 | 3.750 | 3.750 | 3.750 | 55,953 |
| 2026-08-05 | 4.200 | 4.200 | 3.542 | 3.850 | 3.850 | 70,737 |
| 2026-08-04 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 5,335 |
| 2026-08-03 | 4.440 | 4.448 | 3.950 | 3.950 | 3.950 | 316,054 |
| 2026-07-31 | 4.507 | 4.823 | 4.507 | 4.670 | 4.670 | 33,130 |
| 2026-07-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2026-07-29 | 4.832 | 4.832 | 4.640 | 4.640 | 4.640 | 2,759 |
| 2026-07-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 49,922 |
| 2026-07-27 | 4.264 | 4.440 | 4.264 | 4.440 | 4.440 | 337 |
| 2026-07-24 | 4.840 | 4.840 | 4.264 | 4.440 | 4.440 | 119 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.