1. Share Prices

  2. Tandem Group PLC (TND)

173.50p-3.00 (-1.73%)05 Dec 2025, 08:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tandem Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025171.00p170.50p170.50p173.50p2
Dec 3, 2025171.00p174.50p170.00p171.00p5,742
Nov 28, 2025170.00p170.00p167.16p171.00p1,317
Nov 27, 2025170.00p165.50p165.50p170.00p40
Nov 26, 2025170.00p170.00p170.00p170.00p300
Nov 25, 2025170.00p167.00p167.00p170.00p10,000
Nov 24, 2025170.00p165.20p165.20p170.00p335
Nov 21, 2025170.00p167.00p165.50p170.00p10,200
Nov 19, 2025170.00p172.00p172.00p170.00p14
Nov 18, 2025172.50p165.30p165.30p170.00p1,044
Nov 17, 2025172.50p172.50p172.50p172.50p1,159
Nov 14, 2025172.50p174.00p165.30p172.50p919
Nov 13, 2025175.00p172.00p172.00p172.50p10,000
Nov 12, 2025175.00p170.20p170.20p175.00p356
Nov 11, 2025175.00p170.20p170.20p175.00p9
Nov 10, 2025175.00p170.20p170.20p175.00p249
Nov 7, 2025175.00p173.00p170.20p175.00p10,086
Nov 6, 2025172.50p171.00p170.10p172.50p2,326
Nov 5, 2025172.50p174.00p172.50p172.50p300
Nov 4, 2025175.00p170.75p170.75p172.50p480
Nov 3, 2025177.50p177.50p170.00p175.00p7,692
Oct 31, 2025182.50p185.00p180.00p182.50p8,927
Oct 30, 2025187.50p185.00p180.00p182.50p15,530
Oct 29, 2025187.50p185.00p185.00p187.50p383
Oct 27, 2025187.50p185.50p185.00p187.50p331
Oct 23, 2025187.50p185.00p185.00p187.50p137
Oct 22, 2025187.50p185.00p185.00p187.50p80
Oct 21, 2025187.50p185.00p185.00p187.50p199
Oct 20, 2025187.50p192.00p192.00p187.50p52
Oct 17, 2025190.00p190.00p184.50p187.50p10,302
Oct 15, 2025190.00p191.00p185.25p190.00p270
Oct 14, 2025190.00p185.30p185.20p190.00p33
Oct 13, 2025190.00p191.00p185.20p190.00p1,323
Oct 10, 2025188.50p191.10p191.10p190.00p1,044
Oct 9, 2025188.50p185.10p184.50p188.50p250
Oct 8, 2025188.50p191.10p184.55p188.50p584
Oct 7, 2025188.50p184.55p184.55p188.50p2,562
Oct 6, 2025188.50p184.55p184.55p188.50p2,143
Oct 3, 2025188.50p0.00p0.00p188.50p0
Oct 2, 2025188.50p184.50p184.50p188.50p672
Oct 1, 2025188.50p192.00p185.20p188.50p8,483
Sep 30, 2025188.50p192.75p192.75p188.50p259
Sep 29, 2025190.00p194.74p182.13p188.50p18,103
Sep 26, 2025205.00p200.10p182.68p190.00p57,250
Sep 25, 2025202.00p204.40p204.40p202.00p5,000
Sep 24, 2025202.00p197.00p197.00p202.00p1,261
Sep 23, 2025202.00p196.40p196.40p202.00p1,318
Sep 22, 2025197.00p200.90p192.10p202.00p4,392
Sep 19, 2025197.00p200.50p190.00p197.00p947
Sep 18, 2025197.00p192.22p192.22p197.00p881
12345
Showing 1 to 50 of 220

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC149.3015.56
Greggs PLC1,686.216.05
Ssp Group PLC171.003.70
Elementis PLC168.505.18
Pinewood Technologies Group PLC368.502.50
Bluefield Solar Income Fund Limited71.862.07

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,014.00-5.23
Mony Group PLC182.80-4.79
Trainline PLC209.69-4.60
Goodwin PLC19,600.00-3.92
Smiths Group PLC2,383.00-3.05
Baltic Classifieds Group PLC178.00-4.30