Tap Global Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 0.950 | 1.000 | 0.910 | 0.975 | 0.975 | 1,169,539 |
| 2025-08-13 | 0.950 | 0.950 | 0.910 | 0.950 | 0.950 | 62,125 |
| 2025-08-12 | 0.950 | 0.950 | 0.906 | 0.950 | 0.950 | 265,925 |
| 2025-08-11 | 0.950 | 0.965 | 0.900 | 0.950 | 0.950 | 1,733,063 |
| 2025-08-08 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 178,523 |
| 2025-08-07 | 1.000 | 1.030 | 0.900 | 0.950 | 0.950 | 2,472,362 |
| 2025-08-06 | 1.000 | 1.000 | 0.910 | 1.000 | 1.000 | 1,113,657 |
| 2025-08-05 | 1.000 | 1.045 | 1.000 | 1.000 | 1.000 | 294,764 |
| 2025-08-04 | 1.045 | 1.045 | 1.000 | 1.000 | 1.000 | 381,597 |
| 2025-08-01 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 635,017 |
| 2025-07-31 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 183,653 |
| 2025-07-30 | 1.050 | 1.065 | 1.020 | 1.050 | 1.050 | 1,863,372 |
| 2025-07-29 | 1.050 | 1.084 | 1.022 | 1.050 | 1.050 | 1,229,179 |
| 2025-07-28 | 1.100 | 1.130 | 1.000 | 1.050 | 1.050 | 461,281 |
| 2025-07-25 | 1.150 | 1.160 | 1.052 | 1.100 | 1.100 | 1,624,696 |
| 2025-07-24 | 1.195 | 1.195 | 1.102 | 1.150 | 1.150 | 496,486 |
| 2025-07-23 | 1.202 | 1.202 | 1.104 | 1.200 | 1.200 | 144,833 |
| 2025-07-22 | 1.500 | 1.570 | 1.200 | 1.250 | 1.250 | 3,754,784 |
| 2025-07-21 | 1.700 | 1.720 | 1.500 | 1.500 | 1.500 | 757,749 |
| 2025-07-18 | 1.700 | 1.745 | 1.600 | 1.700 | 1.700 | 303,609 |
| 2025-07-17 | 1.750 | 1.760 | 1.608 | 1.700 | 1.700 | 360,428 |
| 2025-07-16 | 1.780 | 1.780 | 1.606 | 1.750 | 1.750 | 644,162 |
| 2025-07-15 | 1.700 | 1.875 | 1.685 | 1.800 | 1.800 | 2,981,588 |
| 2025-07-14 | 1.700 | 1.780 | 1.622 | 1.700 | 1.700 | 849,433 |
| 2025-07-11 | 1.750 | 1.780 | 1.682 | 1.700 | 1.700 | 1,523,343 |
| 2025-07-10 | 1.700 | 1.795 | 1.675 | 1.700 | 1.700 | 798,662 |
| 2025-07-09 | 1.810 | 1.810 | 1.625 | 1.700 | 1.700 | 2,124,062 |
| 2025-07-08 | 1.950 | 2.100 | 1.813 | 1.900 | 1.900 | 1,014,452 |
| 2025-07-07 | 1.950 | 2.045 | 1.800 | 1.950 | 1.950 | 671,178 |
| 2025-07-04 | 1.900 | 2.085 | 1.895 | 1.950 | 1.950 | 1,775,616 |
| 2025-07-03 | 1.900 | 2.000 | 1.850 | 1.900 | 1.900 | 363,638 |
| 2025-07-02 | 2.300 | 2.340 | 1.855 | 1.900 | 1.900 | 2,721,238 |
| 2025-07-01 | 2.300 | 2.380 | 2.220 | 2.380 | 2.380 | 253,676 |
| 2025-06-30 | 2.600 | 2.670 | 2.200 | 2.300 | 2.300 | 1,985,575 |
| 2025-06-27 | 2.250 | 2.700 | 2.050 | 2.600 | 2.600 | 3,104,079 |
← NewerPage 6 of 6 · 335 trading days
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.