Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.500 | 4.900 | 4.500 | 4.700 | 4.700 | 6,240 |
| 2025-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-05 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 15,000 |
| 2025-08-04 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 10,082 |
| 2025-08-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-29 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 2,912 |
| 2025-07-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-25 | 4.824 | 4.900 | 4.824 | 4.900 | 4.900 | 172 |
| 2025-07-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-23 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 15,407 |
| 2025-07-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-21 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 11 |
| 2025-07-18 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 47,821 |
| 2025-07-17 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 69 |
| 2025-07-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-14 | 4.824 | 4.900 | 4.824 | 4.900 | 4.900 | 10,795 |
| 2025-07-11 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 65,640 |
| 2025-07-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 640 |
| 2025-07-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-07 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 2,529 |
| 2025-07-04 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 500 |
| 2025-07-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-07-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-07-01 | 4.700 | 4.900 | 4.648 | 4.900 | 4.900 | 188,320 |
| 2025-06-30 | 4.600 | 4.900 | 4.600 | 4.900 | 4.900 | 161 |
| 2025-06-27 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 142 |
| 2025-06-26 | 5.000 | 5.000 | 4.472 | 4.700 | 4.700 | 863 |
| 2025-06-25 | 4.928 | 4.928 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2025-06-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-06-23 | 4.882 | 4.882 | 4.500 | 4.500 | 4.500 | 9,200 |
| 2025-06-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-19 | 4.882 | 4.882 | 4.510 | 4.510 | 4.510 | 9,544 |
| 2025-06-18 | 4.138 | 4.500 | 4.138 | 4.500 | 4.500 | 100 |
| 2025-06-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-06-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-13 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-06-12 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-06 | 4.020 | 4.500 | 4.020 | 4.500 | 4.500 | 41 |
| 2025-06-05 | 4.800 | 4.800 | 4.138 | 4.500 | 4.500 | 42,091 |
| 2025-06-04 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 15,000 |
| 2025-06-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-02 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 40,566 |
| 2025-05-30 | 4.400 | 5.000 | 4.380 | 5.000 | 5.000 | 107,336 |
| 2025-05-29 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-05-28 | 4.020 | 4.500 | 4.020 | 4.500 | 4.500 | 165 |
| 2025-05-27 | 4.049 | 4.500 | 4.049 | 4.500 | 4.500 | 1,429 |
| 2025-05-23 | 4.030 | 4.500 | 4.030 | 4.500 | 4.500 | 5,992 |
| 2025-05-22 | 4.500 | 4.515 | 4.500 | 4.500 | 4.500 | 115,651 |
| 2025-05-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-05-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-19 | 4.000 | 5.000 | 3.560 | 4.500 | 4.500 | 73,908 |
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.