Tandem Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	170.00	170.00	160.00	170.00	167.00	37
2026-04-30	170.00	180.00	163.22	170.00	167.00	502
2026-04-29	170.00	180.00	163.22	170.00	167.00	10,018
2026-04-28	170.00	170.00	167.60	170.00	167.00	7
2026-04-27	170.00	170.00	167.60	170.00	167.00	1,361
2026-04-24	170.00	170.00	170.00	170.00	167.00	0
2026-04-23	170.00	180.00	167.60	170.00	167.00	54
2026-04-22	166.50	170.00	166.50	170.00	167.00	4,015
2026-04-21	165.00	175.00	165.00	165.00	162.09	16,119
2026-04-20	165.00	165.00	162.50	165.00	162.09	35
2026-04-17	165.00	165.00	162.50	165.00	162.09	522
2026-04-16	162.50	170.00	161.00	165.00	162.09	3,420
2026-04-15	162.50	167.00	158.00	162.50	159.63	585
2026-04-14	162.50	162.50	155.00	162.50	159.63	1,407
2026-04-13	162.50	162.50	155.00	162.50	159.63	2
2026-04-10	162.50	166.67	155.00	162.50	159.63	53,425
2026-04-09	162.50	166.25	162.50	162.50	159.63	500
2026-04-08	162.50	162.50	158.00	162.50	159.63	200
2026-04-07	162.50	170.00	157.50	162.50	159.63	5,909
2026-04-02	165.00	170.00	160.00	162.50	159.63	26,898
2026-04-01	165.00	169.00	155.30	165.00	162.09	17,175
2026-03-31	174.00	174.00	160.00	165.00	162.09	2,313
2026-03-30	175.00	184.00	165.00	175.00	171.91	5,860
2026-03-27	177.50	185.00	165.40	175.00	171.91	3,972
2026-03-26	177.50	177.50	170.00	177.50	174.37	2,200
2026-03-25	177.50	177.50	170.00	177.50	174.37	5,007
2026-03-24	177.50	177.50	170.00	177.50	174.37	31,714
2026-03-23	172.50	185.00	166.00	177.50	174.37	25,104
2026-03-20	167.50	167.50	167.50	167.50	164.54	0
2026-03-19	167.50	167.50	167.50	167.50	164.54	0
2026-03-18	167.50	172.00	160.00	167.50	164.54	996
2026-03-17	170.00	172.50	167.50	167.50	164.54	6
2026-03-16	170.00	170.00	160.00	170.00	167.00	280
2026-03-13	170.00	170.00	160.00	170.00	167.00	3,171
2026-03-12	170.00	170.00	170.00	170.00	167.00	0
2026-03-11	170.00	170.00	170.00	170.00	167.00	0
2026-03-10	170.00	170.00	170.00	170.00	167.00	0
2026-03-09	170.00	180.00	170.00	170.00	167.00	6
2026-03-06	170.00	180.00	170.00	170.00	167.00	3
2026-03-05	170.00	180.00	170.00	170.00	167.00	2
2026-03-04	170.00	170.00	160.00	170.00	167.00	855
2026-03-03	172.50	180.00	160.00	170.00	167.00	5,928
2026-03-02	172.50	180.00	165.00	172.50	169.46	47
2026-02-27	172.50	172.50	172.50	172.50	169.46	0
2026-02-26	172.50	173.80	166.00	172.50	169.46	615
2026-02-25	172.50	174.00	172.50	172.50	169.46	10
2026-02-24	172.50	172.50	166.00	172.50	169.46	31
2026-02-23	172.50	180.00	172.50	172.50	169.46	6
2026-02-20	172.50	180.00	172.50	172.50	169.46	621
2026-02-19	172.50	180.00	172.50	172.50	169.46	230
2026-02-18	172.50	180.00	165.00	172.50	169.46	96
2026-02-17	172.50	179.00	169.00	172.50	169.46	42
2026-02-16	172.50	180.00	168.75	172.50	169.46	730
2026-02-13	172.50	180.00	172.50	172.50	169.46	39
2026-02-12	182.50	190.00	165.00	172.50	169.46	9,381
2026-02-11	182.50	185.00	175.75	182.50	179.28	5,185
2026-02-10	185.00	190.00	175.00	182.50	179.28	1,002
2026-02-09	185.00	190.00	185.00	185.00	181.74	534
2026-02-06	175.00	190.00	165.00	185.00	181.74	9,957
2026-02-05	170.00	175.00	170.00	170.00	167.00	26

← NewerPage 3 of 5 · 254 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.