Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 4,095 |
| 2026-07-27 | 170.00 | 173.99 | 165.20 | 170.00 | 170.00 | 14,075 |
| 2026-07-24 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 7,251 |
| 2026-07-23 | 169.75 | 175.00 | 169.75 | 172.50 | 172.50 | 36,339 |
| 2026-07-22 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | 2,429 |
| 2026-07-21 | 167.50 | 171.00 | 167.49 | 167.50 | 167.50 | 7,845 |
| 2026-07-20 | 172.00 | 172.00 | 160.75 | 167.50 | 167.50 | 14,702 |
| 2026-07-17 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1,527 |
| 2026-07-16 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 6 |
| 2026-07-15 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 17,666 |
| 2026-07-14 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,549 |
| 2026-07-13 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 7 |
| 2026-07-10 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 42 |
| 2026-07-09 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 10,006 |
| 2026-07-08 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 19,056 |
| 2026-07-07 | 175.00 | 177.00 | 170.15 | 175.00 | 175.00 | 11,380 |
| 2026-07-06 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 524 |
| 2026-07-03 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,812 |
| 2026-07-02 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 52 |
| 2026-07-01 | 175.00 | 178.50 | 175.00 | 175.00 | 175.00 | 825 |
| 2026-06-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-06-29 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 2 |
| 2026-06-26 | 173.50 | 177.00 | 170.00 | 177.00 | 177.00 | 8,276 |
| 2026-06-25 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | 2,601 |
| 2026-06-24 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | 579 |
| 2026-06-23 | 173.50 | 174.90 | 170.11 | 173.50 | 173.50 | 4,531 |
| 2026-06-22 | 173.50 | 177.00 | 173.50 | 173.50 | 173.50 | 4 |
| 2026-06-19 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2026-06-18 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | 25,013 |
| 2026-06-17 | 173.50 | 180.00 | 173.50 | 175.00 | 175.00 | 13,302 |
| 2026-06-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-15 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 831 |
| 2026-06-12 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | 254 |
| 2026-06-11 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 6 |
| 2026-06-10 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | 7,048 |
| 2026-06-09 | 170.00 | 170.13 | 170.00 | 170.00 | 170.00 | 80 |
| 2026-06-08 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2026-06-05 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | 11,095 |
| 2026-06-04 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 642 |
| 2026-06-03 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | 14 |
| 2026-06-02 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | 43 |
| 2026-06-01 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | 823 |
| 2026-05-29 | 170.00 | 175.00 | 170.00 | 170.00 | 167.00 | 17,362 |
| 2026-05-28 | 167.50 | 178.50 | 163.22 | 167.50 | 164.54 | 7,095 |
| 2026-05-27 | 167.50 | 175.00 | 160.00 | 167.50 | 164.54 | 3 |
| 2026-05-26 | 167.50 | 167.50 | 163.22 | 167.50 | 164.54 | 2,000 |
| 2026-05-22 | 167.50 | 175.00 | 163.10 | 167.50 | 164.54 | 521 |
| 2026-05-21 | 167.50 | 173.00 | 167.50 | 167.50 | 164.54 | 30,000 |
| 2026-05-20 | 167.50 | 171.10 | 161.36 | 167.50 | 164.54 | 207 |
| 2026-05-19 | 167.50 | 167.50 | 161.36 | 167.50 | 164.54 | 1,327 |
| 2026-05-18 | 167.50 | 175.00 | 167.50 | 167.50 | 164.54 | 4 |
| 2026-05-15 | 167.50 | 175.00 | 160.00 | 167.50 | 164.54 | 154 |
| 2026-05-14 | 170.00 | 180.00 | 160.00 | 167.50 | 164.54 | 5,571 |
| 2026-05-13 | 170.00 | 180.00 | 170.00 | 170.00 | 167.00 | 16 |
| 2026-05-12 | 170.00 | 170.00 | 161.00 | 170.00 | 167.00 | 70 |
| 2026-05-11 | 170.00 | 180.00 | 170.00 | 170.00 | 167.00 | 281 |
| 2026-05-08 | 170.00 | 180.00 | 160.00 | 170.00 | 167.00 | 64 |
| 2026-05-07 | 170.00 | 180.00 | 160.00 | 170.00 | 167.00 | 2,501 |
| 2026-05-06 | 170.00 | 174.80 | 163.22 | 170.00 | 167.00 | 126 |
| 2026-05-05 | 170.00 | 180.00 | 163.22 | 170.00 | 167.00 | 25,076 |
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.