Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 36 |
| 2026-10-19 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 497 |
| 2026-10-16 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,587 |
| 2026-10-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-14 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 26 |
| 2026-10-13 | 175.00 | 179.50 | 175.00 | 175.00 | 175.00 | 1,002 |
| 2026-10-12 | 175.00 | 175.00 | 170.50 | 175.00 | 175.00 | 280 |
| 2026-10-09 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,808 |
| 2026-10-08 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,000 |
| 2026-10-07 | 175.00 | 178.50 | 170.00 | 175.00 | 175.00 | 292 |
| 2026-10-06 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 59 |
| 2026-10-05 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 1,041 |
| 2026-10-02 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 2,156 |
| 2026-10-01 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 65,306 |
| 2026-09-30 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 66,418 |
| 2026-09-29 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 1,418 |
| 2026-09-28 | 187.50 | 195.00 | 176.00 | 177.50 | 177.50 | 15,740 |
| 2026-09-25 | 187.50 | 195.00 | 180.00 | 187.50 | 187.50 | 32,575 |
| 2026-09-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-09-23 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | 893 |
| 2026-09-22 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 10,009 |
| 2026-09-21 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,500 |
| 2026-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-09-17 | 182.50 | 185.00 | 178.50 | 180.00 | 180.00 | 1,297 |
| 2026-09-16 | 182.50 | 182.50 | 180.55 | 182.50 | 182.50 | 355 |
| 2026-09-15 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 14 |
| 2026-09-14 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 150 |
| 2026-09-11 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 8,500 |
| 2026-09-10 | 180.00 | 185.00 | 175.10 | 180.00 | 180.00 | 2,605 |
| 2026-09-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-09-08 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 10,000 |
| 2026-09-07 | 180.00 | 182.50 | 175.00 | 180.00 | 180.00 | 2,640 |
| 2026-09-04 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 154 |
| 2026-09-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-09-02 | 180.00 | 183.50 | 176.00 | 180.00 | 180.00 | 7,389 |
| 2026-09-01 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 79 |
| 2026-08-28 | 180.00 | 182.50 | 175.00 | 180.00 | 180.00 | 12,188 |
| 2026-08-27 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 4,739 |
| 2026-08-26 | 186.00 | 188.00 | 176.50 | 180.00 | 180.00 | 5,508 |
| 2026-08-25 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 40 |
| 2026-08-24 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 741 |
| 2026-08-21 | 186.00 | 190.00 | 186.00 | 186.00 | 186.00 | 117 |
| 2026-08-20 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 2,200 |
| 2026-08-19 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 3,242 |
| 2026-08-18 | 186.00 | 188.00 | 184.25 | 186.00 | 186.00 | 1,327 |
| 2026-08-17 | 190.00 | 195.00 | 183.20 | 186.00 | 186.00 | 30,301 |
| 2026-08-14 | 190.00 | 192.00 | 185.10 | 190.00 | 190.00 | 5,468 |
| 2026-08-13 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 2,602 |
| 2026-08-12 | 188.50 | 195.00 | 185.00 | 190.00 | 190.00 | 2,956 |
| 2026-08-11 | 189.50 | 195.00 | 182.00 | 188.50 | 188.50 | 5,764 |
| 2026-08-10 | 189.50 | 195.00 | 184.00 | 189.50 | 189.50 | 9,627 |
| 2026-08-07 | 194.00 | 194.00 | 184.00 | 187.00 | 187.00 | 28,175 |
| 2026-08-06 | 195.00 | 199.50 | 190.00 | 195.00 | 195.00 | 10,054 |
| 2026-08-05 | 200.00 | 210.00 | 190.00 | 195.00 | 195.00 | 60,898 |
| 2026-08-04 | 193.00 | 208.00 | 193.00 | 200.00 | 200.00 | 23,037 |
| 2026-08-03 | 181.50 | 199.00 | 181.50 | 190.00 | 190.00 | 10,583 |
| 2026-07-31 | 179.50 | 184.25 | 179.50 | 180.00 | 180.00 | 7,255 |
| 2026-07-30 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | 3 |
| 2026-07-29 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 182 |
| 2026-07-28 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 4,095 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0300 GBP |
| 2023-05-11 | 0.0657 GBP |
| 2022-10-06 | 0.0343 GBP |
| 2022-05-12 | 0.0657 GBP |
| 2021-10-07 | 0.0343 GBP |
| 2021-05-13 | 0.0550 GBP |
| 2020-10-08 | 0.0312 GBP |
| 2020-05-14 | 0.0504 GBP |
| 2019-10-10 | 0.0156 GBP |
| 2019-05-16 | 0.0289 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.