Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.400 | 6.850 | 6.100 | 6.850 | 6.850 | 304,309 |
| 2026-01-29 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 16,524 |
| 2026-01-28 | 6.053 | 6.250 | 6.053 | 6.250 | 6.250 | 21,087 |
| 2026-01-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-01-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-01-23 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 66,232 |
| 2026-01-22 | 6.396 | 6.396 | 6.325 | 6.325 | 6.325 | 197 |
| 2026-01-21 | 6.250 | 6.250 | 6.106 | 6.250 | 6.250 | 3,139 |
| 2026-01-20 | 6.136 | 6.250 | 6.136 | 6.250 | 6.250 | 4,000 |
| 2026-01-19 | 6.200 | 6.400 | 6.136 | 6.250 | 6.250 | 9,222 |
| 2026-01-16 | 6.200 | 6.400 | 6.114 | 6.300 | 6.300 | 77,342 |
| 2026-01-15 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 2,731 |
| 2026-01-14 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 125,284 |
| 2026-01-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-01-12 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 320 |
| 2026-01-09 | 6.224 | 6.300 | 6.224 | 6.300 | 6.300 | 1,544 |
| 2026-01-08 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 1,600 |
| 2026-01-07 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 110 |
| 2026-01-06 | 6.200 | 6.400 | 6.200 | 6.200 | 6.200 | 66,698 |
| 2026-01-05 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 27,164 |
| 2026-01-02 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 307,500 |
| 2025-12-31 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2025-12-30 | 6.100 | 6.775 | 6.000 | 6.775 | 6.775 | 60,944 |
| 2025-12-29 | 6.100 | 7.288 | 6.000 | 6.100 | 6.100 | 21,088 |
| 2025-12-24 | 6.200 | 6.625 | 6.000 | 6.625 | 6.625 | 377,295 |
| 2025-12-23 | 6.200 | 6.825 | 6.200 | 6.825 | 6.825 | 705 |
| 2025-12-22 | 6.600 | 6.600 | 6.200 | 6.400 | 6.400 | 3,145 |
| 2025-12-19 | 6.100 | 6.250 | 6.000 | 6.250 | 6.250 | 99,750 |
| 2025-12-18 | 5.900 | 6.725 | 5.900 | 6.725 | 6.725 | 51,000 |
| 2025-12-17 | 6.300 | 6.725 | 5.950 | 6.725 | 6.725 | 1,119,595 |
| 2025-12-16 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 35,250 |
| 2025-12-15 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2025-12-12 | 6.300 | 6.875 | 6.300 | 6.875 | 6.875 | 50 |
| 2025-12-11 | 6.262 | 6.775 | 6.262 | 6.775 | 6.775 | 80,935 |
| 2025-12-10 | 6.100 | 6.775 | 6.100 | 6.775 | 6.775 | 1,862 |
| 2025-12-09 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 0 |
| 2025-12-08 | 6.100 | 6.775 | 6.100 | 6.775 | 6.775 | 5,574 |
| 2025-12-05 | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | 0 |
| 2025-12-04 | 6.050 | 6.725 | 6.050 | 6.725 | 6.725 | 85,684 |
| 2025-12-03 | 6.000 | 6.725 | 6.000 | 6.725 | 6.725 | 200 |
| 2025-12-02 | 6.050 | 6.725 | 6.050 | 6.725 | 6.725 | 45,000 |
| 2025-12-01 | 7.260 | 7.260 | 6.500 | 6.500 | 6.500 | 13,719 |
| 2025-11-28 | 6.200 | 6.725 | 6.000 | 6.725 | 6.725 | 1,529,213 |
| 2025-11-27 | 6.000 | 6.000 | 5.000 | 5.975 | 5.975 | 29,648 |
| 2025-11-26 | 6.000 | 6.250 | 5.500 | 6.250 | 6.250 | 225,681 |
| 2025-11-25 | 5.000 | 5.500 | 5.000 | 5.125 | 5.125 | 100,001 |
| 2025-11-24 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 507 |
| 2025-11-21 | 5.000 | 5.000 | 4.600 | 4.800 | 4.800 | 85,000 |
| 2025-11-20 | 5.100 | 5.165 | 5.000 | 5.000 | 5.000 | 49,761 |
| 2025-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-18 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 310 |
| 2025-11-17 | 4.674 | 5.200 | 4.674 | 5.200 | 5.200 | 2,772 |
| 2025-11-14 | 5.050 | 5.450 | 5.000 | 5.450 | 5.450 | 120,580 |
| 2025-11-13 | 5.000 | 5.250 | 4.520 | 5.250 | 5.250 | 31,155 |
| 2025-11-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-11-11 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 297 |
| 2025-11-10 | 5.000 | 5.700 | 5.000 | 5.450 | 5.450 | 4,665 |
| 2025-11-07 | 5.048 | 5.475 | 5.048 | 5.475 | 5.475 | 2,400 |
| 2025-11-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-11-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
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.