1. Share Prices

  2. Tandem Group PLC (TND)

173.50p+0.00 (+0.00%)18 Dec 2025, 13:48
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
Aug 4, 2025212.00p210.00p210.00p211.00p18
Aug 1, 2025217.00p217.26p210.00p212.00p16,152
Jul 30, 2025217.00p210.00p210.00p217.00p7
Jul 29, 2025217.00p223.00p223.00p217.00p150
Jul 28, 2025218.00p223.00p217.26p217.00p11,187
Jul 25, 2025218.00p226.00p217.35p218.00p923
Jul 24, 2025218.00p226.00p226.00p218.00p5,000
Jul 23, 2025218.00p226.00p226.00p218.00p442
Jul 22, 2025218.00p226.00p217.00p218.00p608
Jul 18, 2025215.00p226.00p216.00p218.00p10,414
Jul 17, 2025215.00p220.00p216.00p215.00p5,176
Jul 16, 2025216.00p221.00p216.10p215.00p3,782
Jul 15, 2025216.00p220.80p216.00p216.00p7,651
Jul 14, 2025211.00p218.00p212.00p216.00p2,795
Jul 11, 2025207.00p214.24p208.00p211.00p21,001
Jul 10, 2025210.00p210.00p207.72p207.00p7,254
Jul 9, 2025210.00p215.76p204.00p210.00p10,896
Jul 8, 2025212.00p214.08p207.64p210.00p11,500
Jul 7, 2025205.00p219.65p204.00p212.00p26,510
Jul 4, 2025198.00p210.00p200.00p205.00p23,272
Jul 3, 2025202.50p208.50p195.20p195.00p4,662
Jul 2, 2025187.50p210.00p185.25p202.50p30,950
Jul 1, 2025187.50p190.00p185.10p187.50p38,118
Jun 30, 2025187.50p190.00p185.50p187.50p15,280
Jun 27, 2025170.00p190.00p178.00p187.50p18,161
Jun 26, 2025180.00p173.90p165.00p170.00p11,806
Jun 25, 2025180.00p181.80p170.06p180.00p7,450
Jun 24, 2025175.00p183.00p165.25p180.00p46,311
Jun 23, 2025175.00p175.10p175.10p175.00p1,788
Jun 19, 2025175.00p178.70p175.50p175.00p2,267
Jun 18, 2025180.00p178.70p170.00p175.00p11,000
Jun 16, 2025180.00p179.00p178.75p180.00p1,810
Jun 13, 2025175.00p190.00p170.50p180.00p4,089
Jun 12, 2025175.00p176.80p170.50p175.00p6,873
Jun 11, 2025165.00p180.00p169.50p175.00p22,514
Jun 10, 2025162.50p165.00p162.00p165.00p10,750
Jun 9, 2025162.50p165.00p160.00p162.50p9,414
Jun 6, 2025162.50p164.90p160.00p162.50p6,372
Jun 5, 2025162.50p160.67p160.67p162.50p10,000
Jun 4, 2025165.00p163.00p163.00p162.50p10,500
Jun 3, 2025165.00p163.80p163.80p165.00p500
Jun 2, 2025165.00p160.60p160.00p165.00p1,377
May 30, 2025165.00p166.00p166.00p165.00p1,303
May 29, 2025165.00p169.80p160.00p165.00p6,315
May 28, 2025165.00p169.65p160.00p165.00p391
May 27, 2025165.00p160.00p160.00p165.00p710
May 23, 2025165.00p166.90p160.00p165.00p2,650
May 22, 2025165.00p167.00p160.00p165.00p12,927
May 21, 2025165.00p160.10p160.10p165.00p74
May 19, 2025165.00p163.00p163.00p165.00p1,633
12345
Showing 1 to 50 of 215

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
Currys PLC136.667.94
Whitbread PLC2,584.005.69
Ocado Group PLC252.495.16
Ssp Group PLC207.603.85
Greencore Group PLC262.003.15
Rolls-Royce Holdings PLC1,123.001.91

Fallers

CompanyPrice% Chg
B&M European Value Retail S.A.167.64-2.28
Savills PLC1,015.40-0.84
Hunting PLC364.00-2.15
Baltic Classifieds Group PLC198.00-1.74
United Utilities Group PLC1,187.00-1.33
BP PLC418.70-1.61