Tandem Group historical data

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

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

← NewerPage 4 of 22 · 1,267 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.