Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 175.00 | 175.00 | 170.20 | 175.00 | 171.91 | 10,086 |
| 2025-11-06 | 172.50 | 172.50 | 170.10 | 172.50 | 169.46 | 2,326 |
| 2025-11-05 | 172.50 | 174.00 | 172.50 | 172.50 | 169.46 | 300 |
| 2025-11-04 | 172.50 | 172.50 | 170.75 | 172.50 | 169.46 | 480 |
| 2025-11-03 | 177.50 | 177.50 | 170.00 | 175.00 | 171.91 | 7,692 |
| 2025-10-31 | 182.50 | 185.00 | 180.00 | 182.50 | 179.28 | 8,927 |
| 2025-10-30 | 185.00 | 185.00 | 180.00 | 182.50 | 179.28 | 15,530 |
| 2025-10-29 | 187.50 | 187.50 | 185.00 | 187.50 | 184.19 | 383 |
| 2025-10-28 | 187.50 | 187.50 | 187.50 | 187.50 | 184.19 | 0 |
| 2025-10-27 | 187.50 | 187.50 | 185.00 | 187.50 | 184.19 | 331 |
| 2025-10-24 | 187.50 | 187.50 | 187.50 | 187.50 | 184.19 | 0 |
| 2025-10-23 | 187.50 | 187.50 | 185.00 | 187.50 | 184.19 | 137 |
| 2025-10-22 | 187.50 | 187.50 | 185.00 | 187.50 | 184.19 | 80 |
| 2025-10-21 | 187.50 | 187.50 | 185.00 | 187.50 | 184.19 | 199 |
| 2025-10-20 | 187.50 | 187.50 | 187.50 | 187.50 | 184.19 | 0 |
| 2025-10-17 | 190.00 | 190.00 | 184.50 | 187.50 | 184.19 | 10,302 |
| 2025-10-16 | 190.00 | 190.00 | 190.00 | 190.00 | 186.65 | 0 |
| 2025-10-15 | 190.00 | 191.00 | 185.25 | 190.00 | 186.65 | 270 |
| 2025-10-14 | 190.00 | 190.00 | 185.20 | 190.00 | 186.65 | 33 |
| 2025-10-13 | 190.00 | 191.00 | 185.20 | 190.00 | 186.65 | 1,323 |
| 2025-10-10 | 190.00 | 191.10 | 190.00 | 190.00 | 186.65 | 16,044 |
| 2025-10-09 | 188.50 | 188.50 | 184.50 | 188.50 | 185.17 | 250 |
| 2025-10-08 | 188.50 | 191.10 | 184.55 | 188.50 | 185.17 | 584 |
| 2025-10-07 | 188.50 | 188.50 | 184.55 | 188.50 | 185.17 | 2,562 |
| 2025-10-06 | 188.50 | 188.50 | 184.55 | 188.50 | 185.17 | 2,143 |
| 2025-10-03 | 188.50 | 192.00 | 188.50 | 188.50 | 185.17 | 15,052 |
| 2025-10-02 | 188.50 | 188.50 | 184.50 | 188.50 | 185.17 | 672 |
| 2025-10-01 | 188.50 | 192.00 | 185.20 | 188.50 | 185.17 | 8,483 |
| 2025-09-30 | 188.50 | 192.75 | 188.50 | 188.50 | 185.17 | 12,991 |
| 2025-09-29 | 190.00 | 194.74 | 182.13 | 188.50 | 185.17 | 18,103 |
| 2025-09-26 | 200.10 | 200.10 | 182.68 | 190.00 | 186.65 | 57,250 |
| 2025-09-25 | 202.00 | 204.40 | 202.00 | 202.00 | 198.44 | 5,000 |
| 2025-09-24 | 202.00 | 202.00 | 197.00 | 202.00 | 198.44 | 1,261 |
| 2025-09-23 | 202.00 | 202.00 | 196.40 | 202.00 | 198.44 | 1,318 |
| 2025-09-22 | 197.00 | 202.00 | 192.10 | 202.00 | 198.44 | 4,392 |
| 2025-09-19 | 197.00 | 200.50 | 190.00 | 197.00 | 193.52 | 947 |
| 2025-09-18 | 197.00 | 197.00 | 192.22 | 197.00 | 193.52 | 881 |
| 2025-09-17 | 202.00 | 203.00 | 192.10 | 197.00 | 193.52 | 6,349 |
| 2025-09-16 | 197.00 | 203.52 | 193.25 | 202.00 | 198.44 | 6,284 |
| 2025-09-15 | 197.00 | 203.50 | 192.50 | 197.00 | 193.52 | 5,101 |
| 2025-09-12 | 197.00 | 200.40 | 190.00 | 197.00 | 193.52 | 24,380 |
| 2025-09-11 | 197.00 | 197.00 | 197.00 | 197.00 | 193.52 | 0 |
| 2025-09-10 | 197.00 | 197.00 | 192.50 | 197.00 | 193.52 | 85 |
| 2025-09-09 | 197.00 | 197.00 | 197.00 | 197.00 | 193.52 | 0 |
| 2025-09-08 | 197.00 | 197.00 | 192.50 | 197.00 | 193.52 | 320 |
| 2025-09-05 | 197.00 | 197.00 | 192.50 | 197.00 | 193.52 | 3,503 |
| 2025-09-04 | 197.00 | 202.00 | 192.10 | 197.00 | 193.52 | 6,241 |
| 2025-09-03 | 197.00 | 199.49 | 192.05 | 197.00 | 193.52 | 6,934 |
| 2025-09-02 | 197.00 | 197.00 | 196.57 | 197.00 | 193.52 | 80 |
| 2025-09-01 | 202.00 | 203.72 | 196.56 | 197.00 | 193.52 | 12,222 |
| 2025-08-29 | 202.00 | 209.50 | 202.00 | 202.00 | 198.44 | 1,907 |
| 2025-08-28 | 192.77 | 210.00 | 192.77 | 202.00 | 198.44 | 9,089 |
| 2025-08-27 | 192.50 | 195.00 | 190.05 | 192.50 | 189.10 | 30,495 |
| 2025-08-26 | 192.50 | 194.90 | 192.50 | 192.50 | 189.10 | 103 |
| 2025-08-22 | 192.50 | 194.90 | 192.06 | 192.50 | 189.10 | 3,556 |
| 2025-08-21 | 192.50 | 192.50 | 192.06 | 192.50 | 189.10 | 500 |
| 2025-08-20 | 194.90 | 194.90 | 192.02 | 192.50 | 189.10 | 2,267 |
| 2025-08-19 | 195.00 | 198.00 | 191.93 | 195.00 | 191.56 | 767 |
| 2025-08-18 | 196.00 | 201.00 | 191.80 | 195.00 | 191.56 | 2,995 |
| 2025-08-15 | 196.00 | 196.00 | 196.00 | 196.00 | 192.54 | 0 |
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.