Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.400 | 5.450 | 5.000 | 5.450 | 5.450 | 40,187 |
| 2025-11-03 | 5.400 | 5.600 | 5.200 | 5.600 | 5.600 | 49,904 |
| 2025-10-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-30 | 5.472 | 5.700 | 5.400 | 5.700 | 5.700 | 21,649 |
| 2025-10-29 | 6.000 | 6.000 | 5.472 | 5.700 | 5.700 | 17,774 |
| 2025-10-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-27 | 5.472 | 5.700 | 5.472 | 5.700 | 5.700 | 507 |
| 2025-10-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-23 | 5.350 | 5.675 | 5.350 | 5.675 | 5.675 | 100,344 |
| 2025-10-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-10-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-10-20 | 5.250 | 5.500 | 5.230 | 5.500 | 5.500 | 158,355 |
| 2025-10-17 | 5.600 | 5.700 | 5.350 | 5.350 | 5.350 | 68,300 |
| 2025-10-16 | 5.500 | 5.500 | 4.902 | 5.500 | 5.500 | 65,479 |
| 2025-10-15 | 5.500 | 5.500 | 5.150 | 5.150 | 5.150 | 102,000 |
| 2025-10-14 | 5.500 | 5.500 | 4.800 | 5.150 | 5.150 | 69,613 |
| 2025-10-13 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 521 |
| 2025-10-10 | 5.000 | 5.150 | 4.884 | 5.150 | 5.150 | 56,591 |
| 2025-10-09 | 5.500 | 5.500 | 4.884 | 5.150 | 5.150 | 194 |
| 2025-10-08 | 4.820 | 5.500 | 4.820 | 5.150 | 5.150 | 67,657 |
| 2025-10-07 | 5.416 | 5.416 | 4.884 | 5.150 | 5.150 | 2,700 |
| 2025-10-06 | 5.450 | 5.500 | 4.800 | 5.150 | 5.150 | 72,500 |
| 2025-10-03 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 300 |
| 2025-10-02 | 4.620 | 5.000 | 4.600 | 5.000 | 5.000 | 64,520 |
| 2025-10-01 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 15,000 |
| 2025-09-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-26 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 29,818 |
| 2025-09-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-24 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 182 |
| 2025-09-23 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 40 |
| 2025-09-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-19 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 1,568 |
| 2025-09-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-09-16 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 142 |
| 2025-09-15 | 4.430 | 4.700 | 4.430 | 4.700 | 4.700 | 753 |
| 2025-09-12 | 4.800 | 5.000 | 4.700 | 4.700 | 4.700 | 33,590 |
| 2025-09-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-08 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 25,000 |
| 2025-09-05 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 123,305 |
| 2025-09-04 | 4.812 | 4.850 | 4.812 | 4.850 | 4.850 | 3,246 |
| 2025-09-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-09-02 | 4.824 | 4.900 | 4.824 | 4.900 | 4.900 | 1,000 |
| 2025-09-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-08-29 | 4.800 | 5.000 | 4.780 | 4.900 | 4.900 | 32,471 |
| 2025-08-28 | 4.824 | 4.900 | 4.824 | 4.900 | 4.900 | 6,471 |
| 2025-08-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-26 | 4.840 | 4.859 | 4.420 | 4.700 | 4.700 | 156,333 |
| 2025-08-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-21 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 674 |
| 2025-08-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-18 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 3,508 |
| 2025-08-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-12 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 500 |
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.