1. Share Prices

  2. Tandem Group PLC (TND)

197.00p+0.00 (+0.00%)12 Sep 2025, 16:24
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
Sep 12, 2025197.00p200.40p190.00p197.00p24,380
Sep 10, 2025197.00p192.50p192.50p197.00p85
Sep 8, 2025197.00p192.50p192.50p197.00p320
Sep 5, 2025197.00p192.50p192.50p197.00p3,503
Sep 4, 2025197.00p202.00p192.10p197.00p6,241
Sep 3, 2025197.00p199.49p192.05p197.00p6,934
Sep 2, 2025197.00p196.57p196.57p197.00p80
Sep 1, 2025202.00p203.72p196.56p197.00p12,222
Aug 29, 2025202.00p209.50p209.50p202.00p1,907
Aug 28, 2025192.50p210.00p192.77p202.00p9,089
Aug 27, 2025192.50p195.00p190.05p192.50p35,495
Aug 26, 2025192.50p194.90p192.55p192.50p103
Aug 22, 2025192.50p194.90p192.06p192.50p3,556
Aug 21, 2025192.50p192.06p192.06p192.50p500
Aug 20, 2025195.00p194.90p192.02p192.50p2,267
Aug 19, 2025195.00p198.00p191.93p195.00p767
Aug 18, 2025196.00p201.00p191.80p195.00p2,995
Aug 13, 2025196.00p195.50p191.00p196.00p2,648
Aug 12, 2025207.00p203.60p194.50p196.00p34,127
Aug 11, 2025207.00p213.72p202.10p207.00p914
Aug 8, 2025210.00p207.20p207.20p207.00p4,780
Aug 6, 2025210.00p213.84p213.84p210.00p2,010
Aug 5, 2025211.00p210.12p206.08p210.00p1,040
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
12345
Showing 1 to 50 of 217

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.