Tap Global Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.150	1.150	1.120	1.150	1.150	200,000
2026-05-05	1.150	1.250	1.000	1.150	1.150	121,933
2026-05-01	1.150	1.300	1.000	1.150	1.150	169,445
2026-04-30	1.150	1.300	1.000	1.150	1.150	209,279
2026-04-29	0.975	1.300	0.900	1.150	1.150	2,172,107
2026-04-28	1.000	1.100	0.900	0.975	0.975	535,126
2026-04-27	1.000	1.100	0.900	1.000	1.000	527,520
2026-04-24	1.100	1.100	1.000	1.050	1.050	1,020,437
2026-04-23	1.100	1.100	1.000	1.100	1.100	110,693
2026-04-22	1.100	1.200	1.000	1.100	1.100	325,927
2026-04-21	1.150	1.200	1.100	1.150	1.150	270,187
2026-04-20	1.250	1.300	1.100	1.150	1.150	800,964
2026-04-17	1.250	1.300	1.200	1.250	1.250	72,301
2026-04-16	1.250	1.258	1.200	1.250	1.250	281,034
2026-04-15	1.250	1.300	1.200	1.250	1.250	257,461
2026-04-14	1.250	1.300	1.200	1.250	1.250	72,686
2026-04-13	1.250	1.300	1.200	1.250	1.250	496,921
2026-04-10	1.250	1.300	1.200	1.250	1.250	556,801
2026-04-09	1.250	1.250	1.225	1.250	1.250	168,265
2026-04-08	1.225	1.300	1.200	1.250	1.250	835,489
2026-04-07	1.225	1.250	1.200	1.225	1.225	189,546
2026-04-02	1.250	1.250	1.200	1.225	1.225	113,556
2026-04-01	1.150	1.300	1.100	1.250	1.250	1,461,771
2026-03-31	1.750	1.900	1.100	1.150	1.150	8,996,507
2026-03-30	1.750	1.900	1.600	1.750	1.750	893,629
2026-03-27	1.250	1.900	1.200	1.750	1.750	7,890,959
2026-03-26	1.300	1.300	1.150	1.250	1.250	20,534,248
2026-03-25	1.500	1.650	1.265	1.300	1.300	1,610,559
2026-03-24	1.500	1.500	1.350	1.500	1.500	538,774
2026-03-23	1.500	1.500	1.330	1.500	1.500	20,257
2026-03-20	1.500	1.700	1.300	1.500	1.500	18,482
2026-03-19	1.500	1.700	1.300	1.500	1.500	171,537
2026-03-18	1.400	1.700	1.300	1.500	1.500	697,618
2026-03-17	1.700	1.900	1.400	1.450	1.450	2,208,753
2026-03-16	1.450	1.900	1.400	1.700	1.700	2,321,046
2026-03-13	1.400	1.600	1.330	1.450	1.450	846,079
2026-03-12	1.350	1.500	1.300	1.400	1.400	3,022,010
2026-03-11	1.300	1.400	1.200	1.300	1.300	63,465
2026-03-10	1.250	1.400	1.200	1.350	1.350	3,049,401
2026-03-09	1.350	1.400	1.133	1.150	1.150	2,493,133
2026-03-06	1.350	1.350	1.300	1.350	1.350	75,252
2026-03-05	1.350	1.400	1.350	1.350	1.350	155,069
2026-03-04	1.350	1.350	1.315	1.350	1.350	252,848
2026-03-03	1.400	1.400	1.303	1.350	1.350	1,386,633
2026-03-02	1.400	1.440	1.300	1.400	1.400	1,139,264
2026-02-27	1.300	1.490	1.200	1.400	1.400	3,913,429
2026-02-26	1.290	1.395	1.290	1.300	1.300	933,948
2026-02-25	1.250	1.300	1.100	1.200	1.200	826,722
2026-02-24	1.250	1.300	1.000	1.250	1.250	3,361,300
2026-02-23	1.401	1.401	1.210	1.250	1.250	2,532,622
2026-02-20	1.450	1.450	1.400	1.450	1.450	388,147
2026-02-19	1.450	1.500	1.450	1.450	1.450	198
2026-02-18	1.450	1.500	1.422	1.450	1.450	65,456
2026-02-17	1.450	1.500	1.424	1.450	1.450	43,197
2026-02-16	1.450	1.500	1.424	1.450	1.450	23,270
2026-02-13	1.600	1.700	1.400	1.450	1.450	2,824,343
2026-02-12	1.600	1.700	1.500	1.600	1.600	141,285
2026-02-11	1.550	1.668	1.422	1.600	1.600	2,033,564
2026-02-10	1.650	1.655	1.550	1.550	1.550	83,376
2026-02-09	1.650	1.678	1.600	1.650	1.650	299,548

← NewerPage 3 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.