Tap Global Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.650	1.685	1.620	1.650	1.650	96,083
2026-02-05	1.650	1.700	1.620	1.650	1.650	241,569
2026-02-04	1.500	1.700	1.470	1.650	1.650	1,414,407
2026-02-03	1.500	1.600	1.450	1.500	1.500	1,088,229
2026-02-02	1.500	1.600	1.500	1.500	1.500	299,346
2026-01-30	1.600	1.700	1.508	1.550	1.550	528,322
2026-01-29	1.600	1.700	1.500	1.600	1.600	519,361
2026-01-28	1.800	1.800	1.500	1.600	1.600	10,823,640
2026-01-27	1.850	2.000	1.700	1.850	1.850	1,697,166
2026-01-26	1.850	2.000	1.700	1.850	1.850	1,199,971
2026-01-23	1.850	2.000	1.700	1.850	1.850	388,663
2026-01-22	1.810	2.000	1.810	1.850	1.850	953,782
2026-01-21	1.750	1.890	1.750	1.800	1.800	777,636
2026-01-20	1.600	1.750	1.500	1.625	1.625	1,133,341
2026-01-19	1.600	1.700	1.500	1.600	1.600	650,326
2026-01-16	1.600	1.700	1.500	1.600	1.600	213,384
2026-01-15	1.600	1.700	1.560	1.600	1.600	312,129
2026-01-14	1.550	1.700	1.500	1.600	1.600	670,979
2026-01-13	1.600	1.785	1.500	1.550	1.550	3,436,588
2026-01-12	1.600	1.600	1.500	1.600	1.600	800,053
2026-01-09	1.750	1.768	1.550	1.650	1.650	723,819
2026-01-08	1.750	1.800	1.700	1.750	1.750	774,571
2026-01-07	1.800	1.800	1.715	1.750	1.750	1,550,302
2026-01-06	1.850	1.922	1.750	1.800	1.800	2,508,576
2026-01-05	2.000	2.060	1.785	1.850	1.850	2,350,333
2026-01-02	2.350	2.380	1.812	2.000	2.000	6,607,797
2025-12-31	2.350	2.485	2.260	2.350	2.350	762,793
2025-12-30	2.150	2.500	2.150	2.350	2.350	972,597
2025-12-29	2.150	2.300	2.133	2.150	2.150	623,233
2025-12-24	2.150	2.300	2.078	2.150	2.150	156,340
2025-12-23	1.996	2.300	1.996	2.150	2.150	1,102,002
2025-12-22	1.900	2.000	1.833	1.900	1.900	160,896
2025-12-19	2.000	2.020	1.900	1.900	1.900	1,071,252
2025-12-18	2.020	2.020	1.900	2.000	2.000	653,748
2025-12-17	2.100	2.120	1.910	2.050	2.050	722,354
2025-12-16	2.120	2.120	2.000	2.100	2.100	1,396,275
2025-12-15	2.150	2.280	2.140	2.200	2.200	910,055
2025-12-12	2.000	2.300	1.938	2.150	2.150	1,825,956
2025-12-11	2.100	2.100	1.800	2.000	2.000	2,041,106
2025-12-10	2.460	2.460	2.100	2.200	2.200	2,550,000
2025-12-09	2.500	2.500	2.440	2.500	2.500	753,865
2025-12-08	2.450	2.700	2.300	2.500	2.500	1,211,889
2025-12-05	2.550	2.645	2.320	2.450	2.450	999,966
2025-12-04	1.988	2.675	1.988	2.550	2.550	4,556,325
2025-12-03	1.900	2.100	1.900	1.900	1.900	1,942,403
2025-12-02	1.850	1.960	1.800	1.850	1.850	1,136,513
2025-12-01	1.850	1.985	1.800	1.850	1.850	2,003,628
2025-11-28	1.850	2.000	1.850	1.850	1.850	1,146,221
2025-11-27	1.850	1.935	1.822	1.850	1.850	845,252
2025-11-26	1.850	1.940	1.770	1.850	1.850	1,448,742
2025-11-25	1.850	1.940	1.745	1.850	1.850	633,435
2025-11-24	1.850	1.940	1.737	1.850	1.850	468,102
2025-11-21	1.900	1.950	1.725	1.850	1.850	1,170,368
2025-11-20	1.900	1.980	1.833	1.900	1.900	62,131
2025-11-19	1.900	1.980	1.800	1.900	1.900	2,591,622
2025-11-18	2.035	2.035	1.860	1.900	1.900	1,152,182
2025-11-17	2.050	2.100	1.900	2.050	2.050	1,806,794
2025-11-14	2.300	2.300	1.910	2.050	2.050	2,665,742
2025-11-13	2.350	2.350	2.215	2.350	2.350	1,231,077
2025-11-12	2.260	2.470	2.260	2.350	2.350	2,107,941

← NewerPage 4 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.