Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 165.00 | 165.00 | 164.50 | 165.00 | 162.09 | 15 |
| 2024-09-03 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-09-02 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-08-30 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-08-29 | 165.00 | 165.00 | 161.00 | 165.00 | 162.09 | 412 |
| 2024-08-28 | 165.00 | 165.00 | 160.86 | 165.00 | 162.09 | 4,560 |
| 2024-08-27 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-08-23 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-08-22 | 165.00 | 165.00 | 160.73 | 165.00 | 162.09 | 19,000 |
| 2024-08-21 | 165.00 | 165.00 | 164.90 | 165.00 | 162.09 | 30 |
| 2024-08-20 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-08-19 | 165.00 | 165.00 | 160.58 | 165.00 | 162.09 | 8,281 |
| 2024-08-16 | 165.00 | 165.00 | 160.10 | 165.00 | 162.09 | 1,979 |
| 2024-08-15 | 165.00 | 165.00 | 162.50 | 165.00 | 162.09 | 1,212 |
| 2024-08-14 | 165.00 | 166.00 | 165.00 | 165.00 | 162.09 | 16,697 |
| 2024-08-13 | 165.00 | 166.00 | 165.00 | 165.00 | 162.09 | 120 |
| 2024-08-12 | 165.00 | 165.50 | 165.00 | 165.00 | 162.09 | 703 |
| 2024-08-09 | 165.00 | 170.00 | 165.00 | 165.00 | 162.09 | 3,795 |
| 2024-08-08 | 160.00 | 169.00 | 160.00 | 160.00 | 157.18 | 2,500 |
| 2024-08-07 | 160.00 | 168.00 | 156.22 | 160.00 | 157.18 | 5,810 |
| 2024-08-06 | 160.00 | 160.00 | 156.00 | 160.00 | 157.18 | 1,740 |
| 2024-08-05 | 160.00 | 160.00 | 156.40 | 160.00 | 157.18 | 40 |
| 2024-08-02 | 165.00 | 165.00 | 163.00 | 165.00 | 162.09 | 2,214 |
| 2024-08-01 | 165.00 | 168.00 | 163.00 | 165.00 | 162.09 | 15 |
| 2024-07-31 | 165.00 | 167.50 | 165.00 | 165.00 | 162.09 | 549 |
| 2024-07-30 | 165.00 | 168.00 | 161.40 | 165.00 | 162.09 | 13,864 |
| 2024-07-29 | 165.00 | 165.00 | 161.40 | 165.00 | 162.09 | 2,276 |
| 2024-07-26 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-07-25 | 165.00 | 165.00 | 161.20 | 165.00 | 162.09 | 180 |
| 2024-07-24 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-07-23 | 162.50 | 168.00 | 161.20 | 165.00 | 162.09 | 2,781 |
| 2024-07-22 | 162.50 | 162.50 | 156.80 | 162.50 | 159.63 | 1,058 |
| 2024-07-19 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-18 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-17 | 162.50 | 168.00 | 156.60 | 162.50 | 159.63 | 10,054 |
| 2024-07-16 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-15 | 162.50 | 169.00 | 156.60 | 162.50 | 159.63 | 1,208 |
| 2024-07-12 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-11 | 162.50 | 162.50 | 156.60 | 162.50 | 159.63 | 1,597 |
| 2024-07-10 | 162.50 | 169.00 | 158.00 | 162.50 | 159.63 | 1,029 |
| 2024-07-09 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-08 | 162.50 | 162.50 | 156.11 | 162.50 | 159.63 | 160 |
| 2024-07-05 | 162.50 | 162.50 | 156.11 | 162.50 | 159.63 | 549 |
| 2024-07-04 | 162.50 | 168.50 | 162.50 | 162.50 | 159.63 | 1,000 |
| 2024-07-03 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-02 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-07-01 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-06-28 | 162.50 | 162.50 | 156.11 | 162.50 | 159.63 | 1,401 |
| 2024-06-27 | 162.50 | 162.50 | 161.00 | 162.50 | 159.63 | 896 |
| 2024-06-26 | 150.00 | 165.00 | 150.00 | 162.50 | 159.63 | 5,533 |
| 2024-06-25 | 177.00 | 177.00 | 175.33 | 177.00 | 173.88 | 243 |
| 2024-06-24 | 177.00 | 177.00 | 175.31 | 177.00 | 173.88 | 5,370 |
| 2024-06-21 | 177.00 | 177.00 | 175.31 | 177.00 | 173.88 | 8 |
| 2024-06-20 | 177.00 | 177.00 | 177.00 | 177.00 | 173.88 | 0 |
| 2024-06-19 | 177.00 | 179.70 | 177.00 | 177.00 | 173.88 | 13 |
| 2024-06-18 | 177.00 | 177.00 | 177.00 | 177.00 | 173.88 | 5,000 |
| 2024-06-17 | 177.00 | 178.98 | 175.31 | 177.00 | 173.88 | 11,162 |
| 2024-06-14 | 177.00 | 177.00 | 175.22 | 177.00 | 173.88 | 1,497 |
| 2024-06-13 | 177.00 | 177.00 | 175.22 | 177.00 | 173.88 | 1,000 |
| 2024-06-12 | 177.00 | 177.00 | 175.22 | 177.00 | 173.88 | 1,000 |
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.