Tap Global Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.962	2.300	1.962	2.200	2.200	3,322,416
2025-11-10	2.100	2.100	1.900	1.900	1.900	874,836
2025-11-07	2.100	2.140	2.000	2.100	2.100	349,682
2025-11-06	2.170	2.170	2.000	2.100	2.100	3,956,899
2025-11-05	2.250	2.345	2.107	2.200	2.200	1,742,583
2025-11-04	2.511	2.511	2.120	2.250	2.250	3,932,956
2025-11-03	2.600	2.700	2.425	2.550	2.550	2,965,056
2025-10-31	2.670	2.670	2.536	2.600	2.600	1,862,422
2025-10-30	2.850	2.870	2.600	2.700	2.700	1,022,733
2025-10-29	2.900	3.000	2.725	2.900	2.900	1,585,564
2025-10-28	2.900	2.994	2.800	2.900	2.900	1,342,212
2025-10-27	2.950	3.290	2.820	2.900	2.900	3,309,750
2025-10-24	2.850	3.098	2.850	2.900	2.900	1,938,951
2025-10-23	2.800	2.880	2.650	2.800	2.800	1,248,403
2025-10-22	2.800	2.875	2.681	2.800	2.800	990,398
2025-10-21	2.800	2.920	2.610	2.700	2.700	3,909,909
2025-10-20	2.380	3.180	2.380	2.800	2.800	7,137,342
2025-10-17	2.050	2.150	1.910	2.150	2.150	1,323,606
2025-10-16	2.150	2.230	2.055	2.150	2.150	229,919
2025-10-15	2.100	2.300	2.015	2.150	2.150	2,125,017
2025-10-14	2.100	2.100	1.900	2.000	2.000	1,267,276
2025-10-13	2.250	2.275	2.000	2.100	2.100	1,277,393
2025-10-10	2.400	2.400	2.210	2.250	2.250	1,967,695
2025-10-09	2.400	2.450	2.300	2.400	2.400	2,739,694
2025-10-08	2.400	2.440	2.313	2.400	2.400	227,426
2025-10-07	2.400	2.490	2.320	2.400	2.400	777,976
2025-10-06	2.600	2.900	2.300	2.400	2.400	2,552,720
2025-10-03	2.650	2.665	2.290	2.400	2.400	2,966,557
2025-10-02	3.022	3.022	2.627	2.650	2.650	2,515,478
2025-10-01	2.850	3.400	2.750	3.100	3.100	7,358,878
2025-09-30	2.350	2.894	2.200	2.850	2.850	3,904,843
2025-09-29	1.825	2.500	1.825	2.350	2.350	2,699,404
2025-09-26	1.900	1.900	1.720	1.800	1.800	1,786,556
2025-09-25	2.150	2.269	1.832	1.900	1.900	2,950,635
2025-09-24	2.300	2.340	2.010	2.150	2.150	3,708,109
2025-09-23	1.600	2.380	1.590	2.300	2.300	8,477,666
2025-09-22	1.400	1.440	1.352	1.400	1.400	66,461
2025-09-19	1.400	1.478	1.350	1.400	1.400	979,999
2025-09-18	1.700	1.800	1.320	1.400	1.400	1,499,472
2025-09-17	1.650	1.800	1.500	1.700	1.700	1,966,628
2025-09-16	1.850	1.850	1.520	1.650	1.650	933,715
2025-09-15	2.032	2.032	1.725	1.850	1.850	3,760,576
2025-09-12	2.300	2.380	1.901	2.050	2.050	2,384,139
2025-09-11	2.150	2.980	1.933	2.250	2.250	17,199,920
2025-09-10	1.195	2.470	1.195	2.150	2.150	17,326,910
2025-09-09	0.875	1.200	0.816	1.100	1.100	3,835,248
2025-09-08	0.875	0.940	0.875	0.875	0.875	430,061
2025-09-05	0.825	0.850	0.805	0.850	0.850	1,787,127
2025-09-04	0.825	0.840	0.800	0.825	0.825	3,461,180
2025-09-03	0.825	0.825	0.800	0.825	0.825	1,519,011
2025-09-02	0.825	0.825	0.800	0.825	0.825	93,125
2025-09-01	0.825	0.825	0.800	0.825	0.825	24,820
2025-08-29	0.840	0.840	0.800	0.825	0.825	1,611,362
2025-08-28	0.920	0.920	0.850	0.875	0.875	1,614,606
2025-08-27	0.950	0.990	0.902	0.950	0.950	1,410,830
2025-08-22	0.960	0.960	0.920	0.950	0.950	736,170
2025-08-21	0.975	0.975	0.951	0.975	0.975	250,000
2025-08-19	0.975	0.975	0.951	0.975	0.975	158,602
2025-08-18	0.975	0.975	0.951	0.975	0.975	157,295
2025-08-15	0.975	1.000	0.950	0.975	0.975	2,680,460

← NewerPage 5 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.