Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4.000 | 5.000 | 3.560 | 4.500 | 4.500 | 73,908 |
| 2025-05-16 | 3.000 | 3.560 | 2.544 | 3.560 | 3.560 | 706,596 |
| 2025-05-15 | 2.544 | 2.750 | 2.544 | 2.750 | 2.750 | 2,000 |
| 2025-05-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-05-13 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-05-12 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-05-09 | 2.542 | 2.730 | 2.542 | 2.730 | 2.730 | 271 |
| 2025-05-08 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2025-05-07 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-05-06 | 2.940 | 2.946 | 2.541 | 2.730 | 2.730 | 36,959 |
| 2025-05-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-05-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-04-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-04-29 | 2.563 | 2.960 | 2.520 | 2.960 | 2.960 | 154 |
| 2025-04-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-04-25 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-04-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-23 | 2.556 | 2.880 | 2.556 | 2.880 | 2.880 | 520 |
| 2025-04-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-11 | 2.593 | 3.240 | 2.593 | 3.240 | 3.240 | 961 |
| 2025-04-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-04 | 2.553 | 2.850 | 2.553 | 2.850 | 2.850 | 12,698 |
| 2025-04-03 | 2.535 | 2.850 | 2.535 | 2.850 | 2.850 | 2,793 |
| 2025-04-02 | 3.000 | 3.000 | 2.553 | 3.000 | 3.000 | 18,758 |
| 2025-04-01 | 3.000 | 3.005 | 2.820 | 2.820 | 2.820 | 12,361 |
| 2025-03-31 | 3.200 | 3.200 | 3.005 | 3.080 | 3.080 | 21,278 |
| 2025-03-28 | 3.020 | 3.980 | 3.000 | 3.460 | 3.460 | 100,658 |
| 2025-03-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-03-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-25 | 3.020 | 3.510 | 3.020 | 3.510 | 3.510 | 1,300 |
| 2025-03-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 67,844 |
| 2025-03-21 | 2.561 | 2.562 | 2.560 | 2.560 | 2.560 | 8,698 |
| 2025-03-20 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2025-03-19 | 3.020 | 3.031 | 2.920 | 2.920 | 2.920 | 119,519 |
| 2025-03-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-03-14 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2025-03-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-03-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-03-07 | 3.020 | 3.210 | 3.020 | 3.210 | 3.210 | 1,577 |
| 2025-03-06 | 3.020 | 3.200 | 3.000 | 3.200 | 3.200 | 418 |
| 2025-03-05 | 3.051 | 3.210 | 3.051 | 3.210 | 3.210 | 5,609 |
| 2025-03-04 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 25,000 |
| 2025-03-03 | 3.300 | 3.400 | 3.206 | 3.300 | 3.300 | 16,632 |
| 2025-02-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-27 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 14,062 |
| 2025-02-26 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 1,270 |
| 2025-02-25 | 3.300 | 3.500 | 3.100 | 3.490 | 3.490 | 35,660 |
| 2025-02-24 | 3.200 | 3.480 | 3.200 | 3.240 | 3.240 | 21,280 |
| 2025-02-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-02-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 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.