Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	185.00	185.00	176.00	185.00	181.74	778
2025-02-20	185.00	185.00	185.00	185.00	181.74	0
2025-02-19	185.00	185.00	176.00	185.00	181.74	1,600
2025-02-18	182.50	185.00	176.00	185.00	181.74	7,765
2025-02-17	182.50	185.50	182.50	182.50	179.28	5,000
2025-02-14	182.50	182.50	176.00	182.50	179.28	3,052
2025-02-13	182.50	182.50	176.00	182.50	179.28	24
2025-02-12	182.50	182.50	176.00	182.50	179.28	1,492
2025-02-11	182.50	182.50	180.00	182.50	179.28	12,314
2025-02-10	182.50	189.25	182.00	182.50	179.28	1,982
2025-02-07	182.50	188.00	175.00	182.50	179.28	3,016
2025-02-06	185.00	190.33	180.00	182.50	179.28	4,109
2025-02-05	162.00	195.00	162.00	185.00	181.74	28,568
2025-02-04	160.00	165.33	154.50	160.00	157.18	309
2025-02-03	160.00	162.00	154.22	160.00	157.18	9,015
2025-01-31	160.00	160.00	160.00	160.00	157.18	0
2025-01-30	160.00	165.33	157.52	160.00	157.18	8,181
2025-01-29	160.00	162.80	157.52	160.00	157.18	6,119
2025-01-28	160.00	165.33	155.47	160.00	157.18	5,968
2025-01-27	160.00	162.00	157.00	160.00	157.18	11,548
2025-01-24	160.00	160.00	155.00	160.00	157.18	13,918
2025-01-23	162.50	162.50	159.60	162.50	159.63	20,240
2025-01-22	162.50	162.50	159.55	162.50	159.63	1,119
2025-01-21	162.50	162.50	159.50	162.50	159.63	67
2025-01-20	162.50	162.50	159.50	162.50	159.63	163
2025-01-17	162.50	166.75	162.50	162.50	159.63	899
2025-01-16	162.50	162.50	162.50	162.50	159.63	0
2025-01-15	162.50	162.50	159.50	162.50	159.63	322
2025-01-14	162.50	162.50	159.50	162.50	159.63	1,000
2025-01-13	162.50	162.50	159.10	162.50	159.63	3,065
2025-01-10	162.50	162.50	162.50	162.50	159.63	0
2025-01-09	162.50	162.50	159.10	162.50	159.63	120
2025-01-08	162.50	168.00	159.10	162.50	159.63	192
2025-01-07	162.50	162.50	162.40	162.50	159.63	4,923
2025-01-06	162.50	162.50	158.90	162.50	159.63	3,844
2025-01-03	162.50	162.50	162.50	162.50	159.63	0
2025-01-02	162.50	162.50	158.90	162.50	159.63	363
2024-12-31	162.50	162.50	162.50	162.50	159.63	0
2024-12-30	162.50	164.00	155.88	162.50	159.63	6,875
2024-12-27	162.50	162.50	156.00	162.50	159.63	4
2024-12-24	162.50	162.50	162.50	162.50	159.63	0
2024-12-23	162.50	168.00	162.50	162.50	159.63	54
2024-12-20	162.50	162.50	162.45	162.50	159.63	2,706
2024-12-19	162.50	162.50	162.50	162.50	159.63	7,345
2024-12-18	162.50	169.50	157.50	165.00	162.09	2,515
2024-12-17	162.50	162.50	157.00	162.50	159.63	22
2024-12-16	162.50	170.00	157.00	162.50	159.63	147
2024-12-13	162.50	169.50	162.50	162.50	159.63	5,587
2024-12-12	162.50	162.50	155.88	162.50	159.63	143
2024-12-11	162.50	162.50	155.55	162.50	159.63	8
2024-12-10	162.50	167.00	155.15	162.50	159.63	7,587
2024-12-09	162.50	162.50	151.00	162.50	159.63	6,470
2024-12-06	162.50	162.50	156.50	162.50	159.63	2,092
2024-12-05	167.50	169.25	156.00	162.50	159.63	5,527
2024-12-04	167.50	167.50	160.30	167.50	164.54	3,540
2024-12-03	167.50	167.50	164.51	167.50	164.54	5,005
2024-12-02	167.50	174.85	164.51	167.50	164.54	426
2024-11-29	167.50	167.50	167.50	167.50	164.54	0
2024-11-28	167.50	167.50	167.50	167.50	164.54	0
2024-11-27	167.50	173.80	162.27	167.50	164.54	1,364

← NewerPage 8 of 22 · 1,262 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.