Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 167.50 | 173.80 | 162.27 | 167.50 | 164.54 | 1,364 |
| 2024-11-26 | 167.50 | 167.50 | 162.00 | 167.50 | 164.54 | 3,393 |
| 2024-11-25 | 167.50 | 167.50 | 167.50 | 167.50 | 164.54 | 0 |
| 2024-11-22 | 167.50 | 167.50 | 160.00 | 167.50 | 164.54 | 1,901 |
| 2024-11-21 | 167.50 | 175.00 | 163.75 | 167.50 | 164.54 | 2,547 |
| 2024-11-20 | 167.50 | 167.50 | 162.20 | 167.50 | 164.54 | 105 |
| 2024-11-19 | 167.50 | 167.50 | 162.20 | 167.50 | 164.54 | 40 |
| 2024-11-18 | 167.50 | 167.50 | 160.75 | 167.50 | 164.54 | 160 |
| 2024-11-15 | 162.50 | 170.00 | 162.00 | 167.50 | 164.54 | 1,079 |
| 2024-11-14 | 162.50 | 169.25 | 158.75 | 162.50 | 159.63 | 2,223 |
| 2024-11-13 | 162.50 | 162.50 | 162.00 | 162.50 | 159.63 | 78 |
| 2024-11-12 | 162.50 | 162.50 | 161.75 | 162.50 | 159.63 | 645 |
| 2024-11-11 | 162.50 | 170.00 | 161.00 | 162.50 | 159.63 | 779 |
| 2024-11-08 | 162.50 | 169.25 | 156.51 | 162.50 | 159.63 | 11,384 |
| 2024-11-07 | 162.50 | 162.50 | 156.51 | 162.50 | 159.63 | 41 |
| 2024-11-06 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-11-05 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 404 |
| 2024-11-04 | 162.50 | 169.25 | 156.51 | 162.50 | 159.63 | 63 |
| 2024-11-01 | 162.50 | 162.50 | 156.51 | 162.50 | 159.63 | 177 |
| 2024-10-31 | 162.50 | 169.12 | 162.50 | 162.50 | 159.63 | 2,949 |
| 2024-10-30 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-10-29 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-10-28 | 162.50 | 162.50 | 155.00 | 162.50 | 159.63 | 2,277 |
| 2024-10-25 | 162.50 | 162.50 | 156.00 | 162.50 | 159.63 | 844 |
| 2024-10-24 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 82 |
| 2024-10-23 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 29 |
| 2024-10-22 | 162.50 | 162.50 | 157.00 | 162.50 | 159.63 | 160 |
| 2024-10-21 | 162.50 | 168.00 | 162.50 | 162.50 | 159.63 | 1,000 |
| 2024-10-18 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-10-17 | 162.50 | 162.50 | 156.00 | 162.50 | 159.63 | 398 |
| 2024-10-16 | 162.50 | 162.50 | 155.00 | 162.50 | 159.63 | 7,555 |
| 2024-10-15 | 162.50 | 162.50 | 156.20 | 162.50 | 159.63 | 560 |
| 2024-10-14 | 162.50 | 162.50 | 156.20 | 162.50 | 159.63 | 500 |
| 2024-10-11 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 622 |
| 2024-10-10 | 162.50 | 162.50 | 156.05 | 162.50 | 159.63 | 1,650 |
| 2024-10-09 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 992 |
| 2024-10-08 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 17 |
| 2024-10-07 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 7,860 |
| 2024-10-04 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 1,081 |
| 2024-10-03 | 162.50 | 162.50 | 155.75 | 162.50 | 159.63 | 3,246 |
| 2024-10-02 | 162.50 | 162.50 | 155.00 | 162.50 | 159.63 | 3,037 |
| 2024-10-01 | 162.50 | 164.90 | 156.00 | 162.50 | 159.63 | 3,603 |
| 2024-09-30 | 162.50 | 162.50 | 162.50 | 162.50 | 159.63 | 0 |
| 2024-09-27 | 160.00 | 162.50 | 156.00 | 162.50 | 159.63 | 4,458 |
| 2024-09-26 | 160.00 | 160.00 | 150.00 | 160.00 | 157.18 | 1,809 |
| 2024-09-25 | 155.00 | 160.00 | 150.20 | 160.00 | 157.18 | 26,208 |
| 2024-09-24 | 155.00 | 155.00 | 151.00 | 155.00 | 152.26 | 437 |
| 2024-09-23 | 155.00 | 155.00 | 150.00 | 155.00 | 152.26 | 197 |
| 2024-09-20 | 158.90 | 158.90 | 150.50 | 155.00 | 152.26 | 2,791 |
| 2024-09-19 | 160.00 | 160.00 | 151.00 | 160.00 | 157.18 | 2,500 |
| 2024-09-18 | 164.00 | 164.00 | 160.00 | 162.50 | 159.63 | 885 |
| 2024-09-17 | 165.00 | 165.00 | 160.50 | 165.00 | 162.09 | 956 |
| 2024-09-16 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-09-13 | 165.00 | 165.00 | 160.50 | 165.00 | 162.09 | 763 |
| 2024-09-12 | 165.00 | 165.00 | 165.00 | 165.00 | 162.09 | 0 |
| 2024-09-11 | 165.00 | 165.00 | 160.70 | 165.00 | 162.09 | 2,714 |
| 2024-09-10 | 165.00 | 165.00 | 164.50 | 165.00 | 162.09 | 90 |
| 2024-09-09 | 165.00 | 165.00 | 160.30 | 165.00 | 162.09 | 380 |
| 2024-09-06 | 165.00 | 170.00 | 160.50 | 165.00 | 162.09 | 6,415 |
| 2024-09-05 | 165.00 | 165.00 | 162.20 | 165.00 | 162.09 | 1,318 |
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.