Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.231 | 3.410 | 3.231 | 3.410 | 3.410 | 177 |
| 2025-02-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-02-17 | 3.224 | 3.600 | 3.224 | 3.600 | 3.600 | 626 |
| 2025-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-02-13 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 222 |
| 2025-02-12 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 28,975 |
| 2025-02-11 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 15,000 |
| 2025-02-10 | 3.400 | 3.400 | 3.020 | 3.200 | 3.200 | 15,242 |
| 2025-02-07 | 3.460 | 3.500 | 3.020 | 3.500 | 3.500 | 15,086 |
| 2025-02-06 | 3.464 | 3.530 | 3.464 | 3.530 | 3.530 | 972 |
| 2025-02-05 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-02-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-02-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-01-31 | 3.057 | 3.310 | 3.057 | 3.310 | 3.310 | 3,687 |
| 2025-01-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-01-29 | 3.540 | 3.540 | 3.260 | 3.260 | 3.260 | 10,000 |
| 2025-01-28 | 3.572 | 3.572 | 3.310 | 3.310 | 3.310 | 7,838 |
| 2025-01-27 | 3.134 | 3.500 | 3.134 | 3.310 | 3.310 | 14,385 |
| 2025-01-24 | 3.400 | 3.752 | 3.320 | 3.660 | 3.660 | 36,293 |
| 2025-01-23 | 3.500 | 3.504 | 3.270 | 3.270 | 3.270 | 17,771 |
| 2025-01-22 | 3.500 | 3.640 | 3.370 | 3.370 | 3.370 | 45,249 |
| 2025-01-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 506 |
| 2025-01-20 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 706 |
| 2025-01-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-16 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-14 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 800 |
| 2025-01-13 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 10,228 |
| 2025-01-10 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-08 | 3.500 | 3.760 | 3.480 | 3.630 | 3.630 | 28,412 |
| 2025-01-07 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 324 |
| 2025-01-06 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 1,635 |
| 2025-01-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-02 | 3.656 | 3.656 | 3.630 | 3.630 | 3.630 | 100 |
| 2024-12-31 | 3.440 | 3.760 | 3.020 | 3.630 | 3.630 | 35,236 |
| 2024-12-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-12-27 | 3.400 | 3.760 | 3.390 | 3.390 | 3.390 | 38,591 |
| 2024-12-24 | 3.420 | 3.950 | 3.420 | 3.950 | 3.950 | 1,250 |
| 2024-12-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 16,762 |
| 2024-12-19 | 3.500 | 3.500 | 3.220 | 3.220 | 3.220 | 41,762 |
| 2024-12-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-16 | 3.488 | 3.620 | 3.488 | 3.620 | 3.620 | 253 |
| 2024-12-13 | 3.760 | 3.760 | 3.488 | 3.620 | 3.620 | 434 |
| 2024-12-12 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 20 |
| 2024-12-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 308 |
| 2024-12-06 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 42,253 |
| 2024-12-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-02 | 3.488 | 3.620 | 3.488 | 3.620 | 3.620 | 78 |
| 2024-11-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-11-28 | 3.460 | 3.610 | 3.460 | 3.610 | 3.610 | 9,833 |
| 2024-11-27 | 3.460 | 3.610 | 3.460 | 3.610 | 3.610 | 361 |
| 2024-11-26 | 3.460 | 3.610 | 3.460 | 3.610 | 3.610 | 1,853 |
| 2024-11-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 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.