Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 8,425 |
| 2026-10-20 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 36 |
| 2026-10-19 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 497 |
| 2026-10-16 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,587 |
| 2026-10-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-14 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 26 |
| 2026-10-13 | 175.00 | 179.50 | 175.00 | 175.00 | 175.00 | 1,002 |
| 2026-10-12 | 175.00 | 175.00 | 170.50 | 175.00 | 175.00 | 280 |
| 2026-10-09 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,808 |
| 2026-10-08 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 2,000 |
| 2026-10-07 | 175.00 | 178.50 | 170.00 | 175.00 | 175.00 | 292 |
| 2026-10-06 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 59 |
| 2026-10-05 | 177.50 | 185.00 | 170.00 | 177.50 | 177.50 | 1,041 |
| 2026-10-02 | 175.00 | 180.00 | 170.00 | 177.50 | 177.50 | 2,156 |
| 2026-10-01 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 65,306 |
| 2026-09-30 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 66,418 |
| 2026-09-29 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 1,418 |
| 2026-09-28 | 187.50 | 195.00 | 176.00 | 177.50 | 177.50 | 15,740 |
| 2026-09-25 | 187.50 | 195.00 | 180.00 | 187.50 | 187.50 | 32,575 |
| 2026-09-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-09-23 | 180.00 | 185.00 | 177.00 | 180.00 | 180.00 | 893 |
| 2026-09-22 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 10,009 |
| 2026-09-21 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1,500 |
Page 1 of 1 · 23 trading days
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.