Tap Global Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.150	1.300	1.100	1.200	1.200	2,333,497
2026-07-29	1.200	1.300	1.102	1.150	1.150	469,284
2026-07-28	1.200	1.300	1.103	1.200	1.200	2,939,608
2026-07-27	1.245	1.245	1.100	1.200	1.200	683,927
2026-07-24	1.300	1.400	1.200	1.300	1.300	402,708
2026-07-23	1.300	1.300	1.300	1.300	1.300	29,444
2026-07-22	1.300	1.300	1.200	1.300	1.300	29,444
2026-07-21	1.300	1.400	1.200	1.300	1.300	1,242,559
2026-07-20	1.300	1.400	1.220	1.300	1.300	490,351
2026-07-17	1.300	1.400	1.255	1.300	1.300	37,773
2026-07-16	1.300	1.400	1.200	1.300	1.300	145,265
2026-07-15	1.300	1.400	1.255	1.300	1.300	224,077
2026-07-14	1.300	1.400	1.200	1.300	1.300	133,091
2026-07-13	1.300	1.400	1.200	1.300	1.300	16,975
2026-07-10	1.300	1.400	1.200	1.300	1.300	151,331
2026-07-09	1.300	1.400	1.200	1.300	1.300	1,124,981
2026-07-08	1.325	1.345	1.200	1.300	1.300	3,180,223
2026-07-07	1.350	1.350	1.300	1.325	1.325	2,036,989
2026-07-06	1.450	1.500	1.300	1.400	1.400	778,862
2026-07-03	1.450	1.500	1.400	1.450	1.450	512,339
2026-07-02	1.400	1.500	1.300	1.450	1.450	2,420,987
2026-07-01	1.325	1.500	1.250	1.400	1.400	2,523,266
2026-06-30	1.325	1.325	1.255	1.325	1.325	50,000
2026-06-29	1.325	1.360	1.250	1.325	1.325	2,341,689
2026-06-26	1.325	1.400	1.250	1.325	1.325	776,624
2026-06-25	1.325	1.400	1.250	1.325	1.325	480,157
2026-06-24	1.300	1.325	1.250	1.325	1.325	16,221
2026-06-23	1.300	1.300	1.300	1.300	1.300	7,157
2026-06-22	1.300	1.400	1.200	1.300	1.300	484,452
2026-06-19	1.328	1.328	1.200	1.300	1.300	1,800,938
2026-06-18	1.350	1.350	1.300	1.350	1.350	1,156,192
2026-06-17	1.350	1.400	1.300	1.350	1.350	965,407
2026-06-16	1.350	1.400	1.300	1.350	1.350	288,365
2026-06-15	1.300	1.500	1.300	1.350	1.350	3,173,323
2026-06-12	1.250	1.320	1.226	1.250	1.250	1,745,542
2026-06-11	1.300	1.335	1.100	1.250	1.250	654,137
2026-06-10	1.250	1.340	1.241	1.300	1.300	1,463,876
2026-06-09	1.250	1.300	1.200	1.250	1.250	825,451
2026-06-08	1.250	1.250	1.200	1.250	1.250	126,918
2026-06-05	1.250	1.300	1.200	1.250	1.250	2,292,627
2026-06-04	1.250	1.300	1.200	1.250	1.250	385,641
2026-06-03	1.200	1.300	1.200	1.250	1.250	854,216
2026-06-02	1.300	1.300	1.100	1.200	1.200	1,291,844
2026-06-01	1.300	1.400	1.200	1.300	1.300	112,445
2026-05-29	1.300	1.400	1.200	1.300	1.300	281,878
2026-05-28	1.300	1.400	1.200	1.300	1.300	69,735
2026-05-27	1.350	1.400	1.150	1.300	1.300	3,168,524
2026-05-26	1.350	1.400	1.300	1.350	1.350	778,096
2026-05-22	1.400	1.800	1.300	1.350	1.350	2,344,988
2026-05-21	1.450	1.500	1.300	1.400	1.400	577,866
2026-05-20	1.400	1.500	1.300	1.450	1.450	1,216,449
2026-05-19	1.800	1.900	1.300	1.400	1.400	3,919,305
2026-05-18	1.650	2.200	1.600	1.800	1.800	22,927,833
2026-05-15	1.250	1.664	1.100	1.600	1.600	10,104,972
2026-05-14	1.250	1.400	1.100	1.200	1.200	938,910
2026-05-13	1.250	1.400	1.100	1.250	1.250	590,112
2026-05-12	1.250	1.270	1.110	1.250	1.250	752,136
2026-05-11	1.250	1.400	1.100	1.250	1.250	10,581
2026-05-08	1.250	1.288	1.155	1.250	1.250	386,420
2026-05-07	1.150	1.400	1.000	1.250	1.250	1,253,617

← NewerPage 2 of 6 · 335 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.