Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 196.00 | 196.00 | 196.00 | 196.00 | 192.54 | 0 |
| 2025-08-13 | 196.00 | 196.00 | 191.00 | 196.00 | 192.54 | 2,648 |
| 2025-08-12 | 203.60 | 203.60 | 194.50 | 196.00 | 192.54 | 34,127 |
| 2025-08-11 | 207.00 | 213.72 | 202.10 | 207.00 | 203.35 | 914 |
| 2025-08-08 | 207.20 | 207.20 | 207.00 | 207.00 | 203.35 | 4,780 |
| 2025-08-07 | 210.00 | 210.00 | 210.00 | 210.00 | 206.29 | 0 |
| 2025-08-06 | 210.00 | 213.84 | 210.00 | 210.00 | 206.29 | 2,010 |
| 2025-08-05 | 210.12 | 210.12 | 206.08 | 210.00 | 206.29 | 1,040 |
| 2025-08-04 | 211.00 | 211.00 | 210.00 | 211.00 | 207.28 | 18 |
| 2025-08-01 | 217.00 | 217.26 | 210.00 | 212.00 | 208.26 | 16,152 |
| 2025-07-31 | 217.00 | 217.00 | 217.00 | 217.00 | 213.17 | 0 |
| 2025-07-30 | 217.00 | 217.00 | 210.00 | 217.00 | 213.17 | 7 |
| 2025-07-29 | 217.00 | 223.00 | 217.00 | 217.00 | 213.17 | 150 |
| 2025-07-28 | 218.00 | 223.00 | 217.00 | 217.00 | 213.17 | 11,187 |
| 2025-07-25 | 218.00 | 226.00 | 217.35 | 218.00 | 214.15 | 923 |
| 2025-07-24 | 218.00 | 226.00 | 218.00 | 218.00 | 214.15 | 5,000 |
| 2025-07-23 | 218.00 | 226.00 | 218.00 | 218.00 | 214.15 | 442 |
| 2025-07-22 | 218.00 | 226.00 | 217.00 | 218.00 | 214.15 | 608 |
| 2025-07-21 | 218.00 | 225.00 | 216.50 | 218.00 | 214.15 | 2,036 |
| 2025-07-18 | 216.00 | 226.00 | 216.00 | 218.00 | 214.15 | 10,414 |
| 2025-07-17 | 215.00 | 220.00 | 215.00 | 215.00 | 211.21 | 5,176 |
| 2025-07-16 | 216.00 | 221.00 | 215.00 | 215.00 | 211.21 | 3,782 |
| 2025-07-15 | 216.00 | 220.80 | 216.00 | 216.00 | 212.19 | 7,651 |
| 2025-07-14 | 212.00 | 218.00 | 212.00 | 216.00 | 212.19 | 2,795 |
| 2025-07-11 | 208.00 | 214.24 | 208.00 | 211.00 | 207.28 | 21,001 |
| 2025-07-10 | 210.00 | 210.00 | 207.00 | 207.00 | 203.35 | 17,254 |
| 2025-07-09 | 210.00 | 215.76 | 204.00 | 210.00 | 206.29 | 10,896 |
| 2025-07-08 | 212.00 | 214.08 | 207.64 | 210.00 | 206.29 | 11,500 |
| 2025-07-07 | 205.00 | 219.65 | 204.00 | 212.00 | 208.26 | 58,910 |
| 2025-07-04 | 200.00 | 210.00 | 200.00 | 205.00 | 201.38 | 33,272 |
| 2025-07-03 | 202.50 | 208.50 | 195.00 | 195.00 | 191.56 | 4,662 |
| 2025-07-02 | 187.50 | 210.00 | 185.25 | 202.50 | 198.93 | 30,950 |
| 2025-07-01 | 187.50 | 190.00 | 185.10 | 187.50 | 184.19 | 38,118 |
| 2025-06-30 | 187.50 | 190.00 | 185.50 | 187.50 | 184.19 | 15,280 |
| 2025-06-27 | 178.00 | 190.00 | 178.00 | 187.50 | 184.19 | 18,161 |
| 2025-06-26 | 173.90 | 173.90 | 165.00 | 170.00 | 167.00 | 11,806 |
| 2025-06-25 | 180.00 | 181.80 | 170.06 | 180.00 | 176.82 | 54,000 |
| 2025-06-24 | 175.00 | 183.00 | 165.25 | 180.00 | 176.82 | 46,311 |
| 2025-06-23 | 175.00 | 175.10 | 175.00 | 175.00 | 171.91 | 1,788 |
| 2025-06-20 | 175.00 | 175.00 | 175.00 | 175.00 | 171.91 | 0 |
| 2025-06-19 | 175.00 | 178.70 | 175.00 | 175.00 | 171.91 | 44,267 |
| 2025-06-18 | 178.70 | 178.70 | 170.00 | 175.00 | 171.91 | 11,000 |
| 2025-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | 176.82 | 0 |
| 2025-06-16 | 180.00 | 180.00 | 178.75 | 180.00 | 176.82 | 1,810 |
| 2025-06-13 | 175.00 | 190.00 | 170.50 | 180.00 | 176.82 | 4,089 |
| 2025-06-12 | 175.00 | 176.80 | 170.50 | 175.00 | 171.91 | 6,873 |
| 2025-06-11 | 169.50 | 180.00 | 169.50 | 175.00 | 171.91 | 22,514 |
| 2025-06-10 | 162.50 | 165.00 | 162.00 | 165.00 | 162.09 | 10,750 |
| 2025-06-09 | 162.50 | 165.00 | 160.00 | 162.50 | 159.63 | 9,414 |
| 2025-06-06 | 162.50 | 164.90 | 160.00 | 162.50 | 159.63 | 6,372 |
| 2025-06-05 | 162.50 | 162.50 | 160.67 | 162.50 | 159.63 | 10,000 |
| 2025-06-04 | 163.00 | 163.00 | 162.50 | 162.50 | 159.63 | 10,500 |
| 2025-06-03 | 165.00 | 165.00 | 163.80 | 165.00 | 162.09 | 500 |
| 2025-06-02 | 165.00 | 165.00 | 160.00 | 165.00 | 162.09 | 1,377 |
| 2025-05-30 | 165.00 | 166.00 | 165.00 | 165.00 | 162.09 | 1,303 |
| 2025-05-29 | 165.00 | 169.80 | 160.00 | 165.00 | 162.09 | 6,315 |
| 2025-05-28 | 165.00 | 169.65 | 160.00 | 165.00 | 162.09 | 391 |
| 2025-05-27 | 165.00 | 165.00 | 160.00 | 165.00 | 162.09 | 710 |
| 2025-05-23 | 165.00 | 166.90 | 160.00 | 165.00 | 162.09 | 2,650 |
| 2025-05-22 | 165.00 | 167.00 | 160.00 | 165.00 | 162.09 | 12,927 |
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.