Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 170.00 | 170.00 | 165.50 | 170.00 | 167.00 | 54 |
| 2026-02-03 | 170.00 | 170.00 | 165.00 | 170.00 | 167.00 | 5,160 |
| 2026-02-02 | 167.50 | 170.00 | 165.00 | 170.00 | 167.00 | 6,849 |
| 2026-01-30 | 173.50 | 180.00 | 165.00 | 167.50 | 164.54 | 10,251 |
| 2026-01-29 | 173.50 | 180.00 | 171.00 | 173.50 | 170.44 | 236 |
| 2026-01-28 | 173.50 | 180.00 | 167.00 | 173.50 | 170.44 | 939 |
| 2026-01-27 | 173.50 | 173.50 | 171.00 | 173.50 | 170.44 | 1,810 |
| 2026-01-26 | 173.50 | 180.00 | 167.00 | 173.50 | 170.44 | 10,109 |
| 2026-01-23 | 173.50 | 180.00 | 167.00 | 173.50 | 170.44 | 658 |
| 2026-01-22 | 173.50 | 180.00 | 167.26 | 173.50 | 170.44 | 1,703 |
| 2026-01-21 | 173.50 | 180.00 | 167.00 | 173.50 | 170.44 | 4,568 |
| 2026-01-20 | 173.50 | 173.50 | 167.63 | 173.50 | 170.44 | 300 |
| 2026-01-19 | 173.50 | 180.00 | 173.50 | 173.50 | 170.44 | 123 |
| 2026-01-16 | 173.50 | 175.00 | 167.63 | 173.50 | 170.44 | 920 |
| 2026-01-15 | 173.50 | 175.00 | 167.63 | 173.50 | 170.44 | 5,075 |
| 2026-01-14 | 173.50 | 173.50 | 167.63 | 173.50 | 170.44 | 1,527 |
| 2026-01-13 | 173.50 | 177.50 | 167.50 | 173.50 | 170.44 | 7,807 |
| 2026-01-12 | 173.50 | 173.50 | 167.00 | 173.50 | 170.44 | 1,641 |
| 2026-01-09 | 173.50 | 180.00 | 173.50 | 173.50 | 170.44 | 3 |
| 2026-01-08 | 173.50 | 180.00 | 173.50 | 173.50 | 170.44 | 144 |
| 2026-01-07 | 173.50 | 178.00 | 173.50 | 173.50 | 170.44 | 14 |
| 2026-01-06 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2026-01-05 | 173.50 | 173.50 | 167.50 | 173.50 | 170.44 | 442 |
| 2026-01-02 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-31 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-30 | 173.50 | 173.50 | 167.50 | 173.50 | 170.44 | 78 |
| 2025-12-29 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-24 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-23 | 173.50 | 173.50 | 170.55 | 173.50 | 170.44 | 329 |
| 2025-12-22 | 173.50 | 173.50 | 170.55 | 173.50 | 170.44 | 408 |
| 2025-12-19 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-18 | 173.50 | 173.50 | 167.00 | 173.50 | 170.44 | 880 |
| 2025-12-17 | 173.50 | 178.00 | 173.50 | 173.50 | 170.44 | 308 |
| 2025-12-16 | 173.50 | 173.50 | 170.55 | 173.50 | 170.44 | 160 |
| 2025-12-15 | 173.50 | 173.50 | 173.50 | 173.50 | 170.44 | 0 |
| 2025-12-12 | 173.50 | 178.00 | 173.50 | 173.50 | 170.44 | 220 |
| 2025-12-11 | 173.50 | 173.50 | 170.55 | 173.50 | 170.44 | 462 |
| 2025-12-10 | 173.50 | 173.50 | 170.50 | 173.50 | 170.44 | 4,001 |
| 2025-12-09 | 173.50 | 173.50 | 170.50 | 173.50 | 170.44 | 8 |
| 2025-12-08 | 173.50 | 173.50 | 170.50 | 173.50 | 170.44 | 1 |
| 2025-12-05 | 173.50 | 179.00 | 170.50 | 173.50 | 170.44 | 2 |
| 2025-12-04 | 171.00 | 173.50 | 170.50 | 173.50 | 170.44 | 2 |
| 2025-12-03 | 171.00 | 174.50 | 170.00 | 171.00 | 167.98 | 5,742 |
| 2025-12-02 | 171.00 | 171.00 | 171.00 | 171.00 | 167.98 | 0 |
| 2025-12-01 | 171.00 | 171.00 | 171.00 | 171.00 | 167.98 | 0 |
| 2025-11-28 | 170.00 | 171.00 | 167.16 | 171.00 | 167.98 | 1,317 |
| 2025-11-27 | 170.00 | 170.00 | 165.50 | 170.00 | 167.00 | 40 |
| 2025-11-26 | 170.00 | 170.00 | 170.00 | 170.00 | 167.00 | 300 |
| 2025-11-25 | 170.00 | 170.00 | 167.00 | 170.00 | 167.00 | 10,000 |
| 2025-11-24 | 170.00 | 170.00 | 165.20 | 170.00 | 167.00 | 335 |
| 2025-11-21 | 170.00 | 170.00 | 165.50 | 170.00 | 167.00 | 10,200 |
| 2025-11-20 | 170.00 | 170.00 | 170.00 | 170.00 | 167.00 | 0 |
| 2025-11-19 | 170.00 | 172.00 | 170.00 | 170.00 | 167.00 | 14 |
| 2025-11-18 | 170.00 | 170.00 | 165.30 | 170.00 | 167.00 | 1,044 |
| 2025-11-17 | 172.50 | 172.50 | 172.50 | 172.50 | 169.46 | 1,159 |
| 2025-11-14 | 172.50 | 174.00 | 165.30 | 172.50 | 169.46 | 919 |
| 2025-11-13 | 172.50 | 172.50 | 172.00 | 172.50 | 169.46 | 22,499 |
| 2025-11-12 | 175.00 | 175.00 | 170.20 | 175.00 | 171.91 | 356 |
| 2025-11-11 | 175.00 | 175.00 | 170.20 | 175.00 | 171.91 | 9 |
| 2025-11-10 | 175.00 | 175.00 | 170.20 | 175.00 | 171.91 | 249 |
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.