Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.000 | 6.000 | 5.230 | 5.575 | 5.575 | 30,693 |
| 2026-04-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6 |
| 2026-04-24 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2026-04-23 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2026-04-22 | 5.150 | 5.775 | 5.150 | 5.775 | 5.775 | 2,500 |
| 2026-04-21 | 6.000 | 6.000 | 5.150 | 5.475 | 5.475 | 2,001,907 |
| 2026-04-20 | 5.950 | 5.950 | 5.114 | 5.475 | 5.475 | 15,185 |
| 2026-04-17 | 6.000 | 6.000 | 5.475 | 5.475 | 5.475 | 25,001 |
| 2026-04-16 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2026-04-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 106 |
| 2026-04-14 | 6.000 | 6.000 | 5.725 | 5.725 | 5.725 | 15,000 |
| 2026-04-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-04-10 | 6.450 | 6.450 | 5.174 | 5.200 | 5.200 | 42,788 |
| 2026-04-09 | 6.000 | 6.450 | 5.114 | 5.475 | 5.475 | 201,755 |
| 2026-04-08 | 6.300 | 7.000 | 6.075 | 6.075 | 6.075 | 1,019,507 |
| 2026-04-07 | 7.000 | 7.054 | 6.850 | 6.850 | 6.850 | 15,337 |
| 2026-04-02 | 7.150 | 7.150 | 6.394 | 6.850 | 6.850 | 27,550 |
| 2026-04-01 | 7.000 | 7.000 | 6.394 | 6.850 | 6.850 | 45,191 |
| 2026-03-31 | 7.054 | 7.225 | 7.054 | 7.225 | 7.225 | 15,110 |
| 2026-03-30 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2026-03-27 | 7.000 | 7.450 | 6.394 | 6.850 | 6.850 | 31,135 |
| 2026-03-26 | 7.054 | 7.225 | 7.054 | 7.225 | 7.225 | 18 |
| 2026-03-25 | 7.054 | 7.225 | 7.014 | 7.225 | 7.225 | 737 |
| 2026-03-24 | 7.000 | 7.225 | 7.000 | 7.225 | 7.225 | 14,000 |
| 2026-03-23 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 15,000 |
| 2026-03-20 | 7.000 | 7.000 | 6.658 | 7.000 | 7.000 | 15,893 |
| 2026-03-19 | 7.000 | 7.450 | 7.000 | 7.025 | 7.025 | 18,388 |
| 2026-03-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 15,000 |
| 2026-03-17 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 15,100 |
| 2026-03-16 | 7.000 | 7.114 | 6.500 | 6.850 | 6.850 | 114,152 |
| 2026-03-13 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 20,000 |
| 2026-03-12 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 20,000 |
| 2026-03-11 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 21,250 |
| 2026-03-10 | 7.000 | 7.475 | 7.000 | 7.475 | 7.475 | 997 |
| 2026-03-09 | 6.674 | 7.250 | 6.674 | 7.250 | 7.250 | 3,000 |
| 2026-03-06 | 7.050 | 7.250 | 7.000 | 7.250 | 7.250 | 357,447 |
| 2026-03-05 | 7.000 | 7.725 | 7.000 | 7.725 | 7.725 | 770,094 |
| 2026-03-04 | 6.500 | 6.800 | 6.500 | 6.650 | 6.650 | 92,673 |
| 2026-03-03 | 6.262 | 7.315 | 6.262 | 6.750 | 6.750 | 68,356 |
| 2026-03-02 | 6.262 | 6.775 | 6.262 | 6.775 | 6.775 | 1,777 |
| 2026-02-27 | 6.262 | 6.775 | 6.262 | 6.775 | 6.775 | 12 |
| 2026-02-26 | 6.262 | 6.800 | 6.262 | 6.775 | 6.775 | 3,781 |
| 2026-02-25 | 6.250 | 6.600 | 6.200 | 6.600 | 6.600 | 100,090 |
| 2026-02-24 | 6.174 | 6.550 | 6.158 | 6.550 | 6.550 | 12,943 |
| 2026-02-23 | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | 0 |
| 2026-02-20 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 101,195 |
| 2026-02-19 | 6.148 | 6.350 | 6.148 | 6.350 | 6.350 | 14,077 |
| 2026-02-18 | 6.250 | 6.825 | 6.200 | 6.825 | 6.825 | 75,000 |
| 2026-02-17 | 6.250 | 6.600 | 6.250 | 6.600 | 6.600 | 60,205 |
| 2026-02-16 | 6.200 | 6.850 | 6.200 | 6.850 | 6.850 | 245,271 |
| 2026-02-13 | 6.200 | 7.100 | 6.200 | 6.825 | 6.825 | 95,546 |
| 2026-02-12 | 6.213 | 6.825 | 6.213 | 6.825 | 6.825 | 120 |
| 2026-02-11 | 6.400 | 6.775 | 6.400 | 6.775 | 6.775 | 4,962 |
| 2026-02-10 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2026-02-09 | 6.400 | 6.925 | 6.400 | 6.925 | 6.925 | 2,793 |
| 2026-02-06 | 6.400 | 7.450 | 6.400 | 6.925 | 6.925 | 9,815 |
| 2026-02-05 | 6.400 | 7.345 | 6.400 | 6.925 | 6.925 | 233 |
| 2026-02-04 | 6.400 | 7.324 | 6.400 | 6.925 | 6.925 | 86,837 |
| 2026-02-03 | 6.250 | 6.575 | 6.200 | 6.575 | 6.575 | 200,714 |
| 2026-02-02 | 6.200 | 7.350 | 6.200 | 6.700 | 6.700 | 162,573 |
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.