Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.840 | 4.840 | 4.440 | 4.440 | 4.440 | 68 |
| 2026-07-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-07-21 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-07-20 | 4.840 | 4.840 | 4.470 | 4.470 | 4.470 | 139,000 |
| 2026-07-17 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-07-16 | 4.900 | 5.200 | 4.440 | 4.440 | 4.440 | 711,490 |
| 2026-07-15 | 4.840 | 4.997 | 4.840 | 4.840 | 4.840 | 54,015 |
| 2026-07-14 | 4.844 | 5.020 | 4.844 | 5.020 | 5.020 | 2,118 |
| 2026-07-13 | 4.840 | 5.020 | 4.840 | 5.020 | 5.020 | 1,245 |
| 2026-07-10 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | 0 |
| 2026-07-09 | 4.740 | 4.970 | 4.740 | 4.970 | 4.970 | 50,000 |
| 2026-07-08 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2026-07-07 | 5.000 | 5.000 | 4.197 | 4.630 | 4.630 | 5,121 |
| 2026-07-06 | 4.197 | 5.000 | 4.197 | 4.630 | 4.630 | 1,480 |
| 2026-07-03 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | 0 |
| 2026-07-02 | 4.900 | 5.000 | 4.663 | 4.800 | 4.800 | 150,790 |
| 2026-07-01 | 5.000 | 5.081 | 4.790 | 4.790 | 4.790 | 240,703 |
| 2026-06-30 | 5.000 | 5.000 | 4.625 | 4.885 | 4.885 | 309,523 |
| 2026-06-29 | 4.920 | 4.930 | 4.372 | 4.600 | 4.600 | 173,187 |
| 2026-06-26 | 4.851 | 5.550 | 4.851 | 5.295 | 5.295 | 30,461 |
| 2026-06-25 | 5.598 | 5.598 | 4.850 | 5.370 | 5.370 | 10,336,421 |
| 2026-06-24 | 4.784 | 5.330 | 4.784 | 5.330 | 5.330 | 303 |
| 2026-06-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-06-22 | 4.800 | 5.614 | 4.800 | 5.350 | 5.350 | 53,554 |
| 2026-06-19 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-06-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-06-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-06-16 | 4.393 | 5.210 | 4.393 | 5.210 | 5.210 | 99,920 |
| 2026-06-15 | 5.500 | 5.500 | 4.471 | 5.500 | 5.500 | 4,388 |
| 2026-06-12 | 4.220 | 5.235 | 4.220 | 5.235 | 5.235 | 101,930 |
| 2026-06-11 | 5.500 | 5.500 | 4.324 | 5.500 | 5.500 | 400 |
| 2026-06-10 | 4.324 | 5.085 | 4.324 | 5.085 | 5.085 | 2,561 |
| 2026-06-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-06-08 | 4.420 | 4.780 | 4.400 | 4.780 | 4.780 | 1,595,683 |
| 2026-06-05 | 4.900 | 4.900 | 4.796 | 4.800 | 4.800 | 178,735 |
| 2026-06-04 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2026-06-03 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2026-06-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-06-01 | 4.520 | 5.000 | 4.106 | 4.480 | 4.480 | 483,645 |
| 2026-05-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-05-28 | 5.500 | 5.500 | 4.100 | 4.520 | 4.520 | 300,223 |
| 2026-05-27 | 5.600 | 5.600 | 5.325 | 5.325 | 5.325 | 92,798 |
| 2026-05-26 | 5.158 | 5.500 | 5.158 | 5.500 | 5.500 | 44 |
| 2026-05-22 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | 0 |
| 2026-05-21 | 5.325 | 5.325 | 5.325 | 5.325 | 5.325 | 0 |
| 2026-05-20 | 5.725 | 5.725 | 5.500 | 5.500 | 5.500 | 26,131 |
| 2026-05-19 | 5.550 | 5.550 | 5.300 | 5.300 | 5.300 | 3,695 |
| 2026-05-18 | 5.600 | 5.600 | 5.525 | 5.525 | 5.525 | 211,343 |
| 2026-05-15 | 5.600 | 5.713 | 5.400 | 5.400 | 5.400 | 15,649 |
| 2026-05-14 | 5.642 | 5.775 | 5.642 | 5.775 | 5.775 | 33,700 |
| 2026-05-13 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 2,148 |
| 2026-05-12 | 5.800 | 5.818 | 5.200 | 5.500 | 5.500 | 85,752 |
| 2026-05-11 | 5.900 | 5.900 | 5.100 | 5.900 | 5.900 | 51,824 |
| 2026-05-08 | 5.050 | 5.972 | 5.050 | 5.050 | 5.050 | 474 |
| 2026-05-07 | 5.164 | 5.525 | 5.164 | 5.525 | 5.525 | 69 |
| 2026-05-06 | 5.900 | 5.912 | 5.400 | 5.400 | 5.400 | 27,838 |
| 2026-05-05 | 6.000 | 6.000 | 5.804 | 5.900 | 5.900 | 7,879 |
| 2026-05-01 | 5.950 | 5.950 | 5.475 | 5.475 | 5.475 | 25 |
| 2026-04-30 | 6.000 | 6.000 | 5.100 | 5.500 | 5.500 | 15,531 |
| 2026-04-29 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 1,144 |
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.