Tap Global Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.025	1.049	1.000	1.025	1.025	3,773,366
2026-10-22	1.030	1.030	1.025	1.025	1.025	795,351
2026-10-21	1.075	1.085	1.028	1.050	1.050	1,327,166
2026-10-20	1.100	1.100	1.000	1.075	1.075	228,823
2026-10-19	1.125	1.130	1.100	1.125	1.125	741,457
2026-10-16	1.152	1.152	1.110	1.125	1.125	526,042
2026-10-15	1.200	1.200	1.100	1.175	1.175	1,246,379
2026-10-14	1.200	1.200	1.150	1.200	1.200	87,384
2026-10-13	1.200	1.250	1.152	1.200	1.200	1,492,431
2026-10-12	1.200	1.250	1.150	1.200	1.200	305,140
2026-10-09	1.200	1.250	1.160	1.200	1.200	3,018,253
2026-10-08	1.175	1.250	1.100	1.200	1.200	1,567,525
2026-10-07	1.150	1.250	1.134	1.175	1.175	1,165,105
2026-10-06	1.150	1.200	1.100	1.150	1.150	3,177,046
2026-10-05	1.150	1.200	1.100	1.150	1.150	1,976,872
2026-10-02	1.075	1.193	1.050	1.150	1.150	2,592,023
2026-10-01	1.075	1.200	1.050	1.075	1.075	1,297,437
2026-09-30	1.075	1.100	1.025	1.075	1.075	1,289,665
2026-09-29	1.100	1.100	1.025	1.075	1.075	2,007,946
2026-09-28	1.100	1.150	1.065	1.100	1.100	927,344
2026-09-25	1.100	1.135	1.018	1.100	1.100	4,979,256
2026-09-24	1.125	1.152	1.050	1.100	1.100	3,516,118
2026-09-23	1.050	1.200	1.050	1.075	1.075	4,613,712
2026-09-22	1.100	1.200	1.000	1.050	1.050	3,221,756
2026-09-21	1.050	1.050	1.050	1.050	1.050	1,028,712
2026-09-18	1.150	1.200	1.000	1.050	1.050	1,030,902
2026-09-17	1.150	1.150	1.100	1.150	1.150	374,063
2026-09-16	1.150	1.200	1.100	1.150	1.150	310,627
2026-09-15	1.150	1.200	1.100	1.150	1.150	799,453
2026-09-14	1.200	1.222	1.100	1.150	1.150	1,810,458
2026-09-11	1.250	1.250	1.175	1.200	1.200	1,258,243
2026-09-10	1.250	1.300	1.200	1.270	1.270	403,932
2026-09-09	1.250	1.250	1.225	1.250	1.250	10,000
2026-09-08	1.250	1.255	1.200	1.250	1.250	442,583
2026-09-07	1.250	1.300	1.200	1.250	1.250	759,699
2026-09-04	1.250	1.300	1.210	1.250	1.250	1,065,757
2026-09-03	1.300	1.300	1.200	1.250	1.250	8,155
2026-09-02	1.400	1.500	1.200	1.300	1.300	799,997
2026-09-01	1.400	1.400	1.310	1.400	1.400	55,784
2026-08-28	1.400	1.500	1.300	1.400	1.400	1,084,013
2026-08-27	1.400	1.500	1.303	1.400	1.400	199,570
2026-08-26	1.350	1.436	1.310	1.400	1.400	797,485
2026-08-25	1.300	1.400	1.200	1.350	1.350	933,985
2026-08-24	1.345	1.345	1.200	1.300	1.300	1,067,630
2026-08-21	1.150	1.300	1.100	1.250	1.250	1,366,559
2026-08-20	1.200	1.400	1.100	1.150	1.150	4,910,289
2026-08-19	1.100	1.170	1.055	1.100	1.100	359,919
2026-08-18	1.100	1.134	1.100	1.100	1.100	4,146
2026-08-17	1.100	1.200	1.000	1.100	1.100	513,882
2026-08-14	1.100	1.200	1.000	1.100	1.100	884,209
2026-08-13	1.100	1.200	1.000	1.100	1.100	419,735
2026-08-12	1.100	1.140	1.100	1.100	1.100	200,000
2026-08-11	1.150	1.150	1.002	1.100	1.100	2,692,998
2026-08-10	1.200	1.300	1.100	1.200	1.200	570,637
2026-08-07	1.200	1.300	1.100	1.200	1.200	746,715
2026-08-06	1.200	1.300	1.100	1.200	1.200	584,594
2026-08-05	1.100	1.260	1.000	1.200	1.200	3,555,155
2026-08-04	1.100	1.200	1.100	1.100	1.100	444,471
2026-08-03	1.200	1.300	1.100	1.100	1.100	2,189,970
2026-07-31	1.200	1.300	1.150	1.200	1.200	139,564

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.