Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 165.00 | 165.00 | 160.10 | 165.00 | 162.09 | 74 |
| 2025-05-20 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2025-05-19 | 165.00 | 165.00 | 163.00 | 165.00 | 162.09 | 1,633 |
| 2025-05-16 | 165.00 | 165.00 | 162.61 | 165.00 | 162.09 | 6,212 |
| 2025-05-15 | 170.00 | 170.00 | 161.50 | 170.00 | 167.00 | 241 |
| 2025-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 167.00 | 0 |
| 2025-05-13 | 165.00 | 169.00 | 160.10 | 165.00 | 162.09 | 5,280 |
| 2025-05-12 | 161.25 | 165.00 | 161.25 | 165.00 | 162.09 | 12,595 |
| 2025-05-09 | 164.00 | 168.25 | 150.00 | 157.50 | 154.72 | 7,053 |
| 2025-05-08 | 164.00 | 168.00 | 164.00 | 164.00 | 161.11 | 443 |
| 2025-05-07 | 165.00 | 165.00 | 158.00 | 164.00 | 161.11 | 2,292 |
| 2025-05-06 | 169.00 | 170.00 | 158.00 | 168.00 | 165.04 | 37,578 |
| 2025-05-02 | 169.00 | 170.00 | 166.00 | 169.00 | 166.02 | 9,000 |
| 2025-05-01 | 169.00 | 170.00 | 169.00 | 169.00 | 166.02 | 27,319 |
| 2025-04-30 | 164.00 | 164.00 | 164.00 | 164.00 | 161.11 | 0 |
| 2025-04-29 | 164.00 | 164.00 | 164.00 | 164.00 | 161.11 | 0 |
| 2025-04-28 | 164.00 | 169.00 | 164.00 | 164.00 | 161.11 | 701 |
| 2025-04-25 | 164.00 | 164.00 | 161.00 | 164.00 | 161.11 | 11 |
| 2025-04-24 | 164.00 | 164.00 | 164.00 | 164.00 | 161.11 | 0 |
| 2025-04-23 | 164.00 | 164.00 | 158.00 | 164.00 | 161.11 | 40 |
| 2025-04-22 | 164.00 | 164.00 | 164.00 | 164.00 | 161.11 | 12,158 |
| 2025-04-17 | 164.00 | 164.00 | 161.00 | 164.00 | 161.11 | 350 |
| 2025-04-16 | 164.00 | 169.00 | 164.00 | 164.00 | 161.11 | 3,000 |
| 2025-04-15 | 164.00 | 164.00 | 164.00 | 164.00 | 161.11 | 0 |
| 2025-04-14 | 164.00 | 169.00 | 158.50 | 164.00 | 161.11 | 3,949 |
| 2025-04-11 | 161.50 | 168.25 | 158.28 | 164.00 | 161.11 | 1,401 |
| 2025-04-10 | 161.50 | 163.46 | 161.50 | 161.50 | 158.65 | 242 |
| 2025-04-09 | 161.50 | 161.50 | 158.00 | 161.50 | 158.65 | 80 |
| 2025-04-08 | 161.50 | 164.30 | 161.00 | 161.50 | 158.65 | 1,859 |
| 2025-04-07 | 170.00 | 170.00 | 155.00 | 161.50 | 158.65 | 10,600 |
| 2025-04-04 | 177.50 | 177.50 | 170.00 | 177.50 | 174.37 | 55,004 |
| 2025-04-03 | 177.50 | 177.50 | 170.30 | 177.50 | 174.37 | 240 |
| 2025-04-02 | 177.50 | 177.50 | 171.25 | 177.50 | 174.37 | 2,787 |
| 2025-04-01 | 175.00 | 177.50 | 170.30 | 177.50 | 174.37 | 31,310 |
| 2025-03-31 | 175.00 | 175.00 | 170.75 | 175.00 | 171.91 | 6,400 |
| 2025-03-28 | 177.50 | 177.50 | 177.50 | 177.50 | 174.37 | 0 |
| 2025-03-27 | 177.50 | 177.50 | 170.15 | 177.50 | 174.37 | 2,185 |
| 2025-03-26 | 175.00 | 181.00 | 170.15 | 177.50 | 174.37 | 2,180 |
| 2025-03-25 | 175.00 | 175.00 | 175.00 | 175.00 | 171.91 | 0 |
| 2025-03-24 | 177.50 | 184.25 | 165.20 | 175.00 | 171.91 | 6,292 |
| 2025-03-21 | 172.50 | 172.50 | 165.15 | 172.50 | 169.46 | 6,739 |
| 2025-03-20 | 172.50 | 172.50 | 165.00 | 172.50 | 169.46 | 4,088 |
| 2025-03-19 | 172.50 | 172.50 | 172.50 | 172.50 | 169.46 | 0 |
| 2025-03-18 | 172.50 | 172.50 | 172.50 | 172.50 | 169.46 | 0 |
| 2025-03-17 | 170.00 | 175.00 | 167.50 | 172.50 | 169.46 | 739 |
| 2025-03-14 | 170.00 | 173.88 | 170.00 | 170.00 | 167.00 | 2,200 |
| 2025-03-13 | 170.00 | 170.00 | 167.10 | 170.00 | 167.00 | 71 |
| 2025-03-12 | 170.00 | 170.00 | 167.05 | 170.00 | 167.00 | 146 |
| 2025-03-11 | 170.00 | 170.00 | 167.00 | 170.00 | 167.00 | 24 |
| 2025-03-10 | 170.00 | 173.80 | 170.00 | 170.00 | 167.00 | 4,025 |
| 2025-03-07 | 170.00 | 174.00 | 170.00 | 170.00 | 167.00 | 5,745 |
| 2025-03-06 | 171.50 | 172.00 | 168.00 | 170.00 | 167.00 | 2,182 |
| 2025-03-05 | 172.00 | 172.00 | 170.00 | 171.50 | 168.47 | 1,900 |
| 2025-03-04 | 172.50 | 172.50 | 172.00 | 172.50 | 169.46 | 4,250 |
| 2025-03-03 | 172.50 | 172.50 | 170.05 | 172.50 | 169.46 | 18 |
| 2025-02-28 | 176.00 | 176.00 | 170.00 | 173.50 | 170.44 | 6,500 |
| 2025-02-27 | 185.00 | 185.00 | 185.00 | 185.00 | 181.74 | 0 |
| 2025-02-26 | 185.00 | 185.00 | 175.00 | 185.00 | 181.74 | 10,902 |
| 2025-02-25 | 185.00 | 185.00 | 176.00 | 185.00 | 181.74 | 387 |
| 2025-02-24 | 185.00 | 185.00 | 183.00 | 185.00 | 181.74 | 1,000 |
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.