Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 175.00 | 177.00 | 171.63 | 177.00 | 173.88 | 80 |
| 2024-06-10 | 175.00 | 175.00 | 171.50 | 175.00 | 171.91 | 144 |
| 2024-06-07 | 175.00 | 175.00 | 171.50 | 175.00 | 171.91 | 1,888 |
| 2024-06-06 | 175.00 | 175.00 | 171.50 | 175.00 | 171.91 | 765 |
| 2024-06-05 | 175.00 | 175.00 | 170.50 | 175.00 | 171.91 | 44 |
| 2024-06-04 | 175.00 | 175.00 | 171.01 | 175.00 | 171.91 | 23,909 |
| 2024-06-03 | 177.50 | 177.50 | 175.00 | 177.50 | 174.37 | 1,097 |
| 2024-05-31 | 177.50 | 179.00 | 177.50 | 177.50 | 174.37 | 330 |
| 2024-05-30 | 177.50 | 177.50 | 175.31 | 177.50 | 174.37 | 560 |
| 2024-05-29 | 177.50 | 177.50 | 175.31 | 177.50 | 174.37 | 72 |
| 2024-05-28 | 177.50 | 177.50 | 175.31 | 177.50 | 174.37 | 635 |
| 2024-05-24 | 177.50 | 177.50 | 175.25 | 177.50 | 174.37 | 17,926 |
| 2024-05-23 | 177.50 | 179.70 | 175.25 | 177.50 | 174.37 | 2,198 |
| 2024-05-22 | 177.50 | 179.75 | 177.50 | 177.50 | 174.37 | 20 |
| 2024-05-21 | 179.50 | 179.50 | 177.50 | 177.50 | 174.37 | 1,000 |
| 2024-05-20 | 182.50 | 182.50 | 175.75 | 182.50 | 179.28 | 63 |
| 2024-05-17 | 182.50 | 182.50 | 180.00 | 182.50 | 179.28 | 1,244 |
| 2024-05-16 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 261 |
| 2024-05-15 | 185.00 | 185.00 | 183.00 | 185.00 | 181.74 | 13 |
| 2024-05-14 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 5,329 |
| 2024-05-13 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 262 |
| 2024-05-10 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 595 |
| 2024-05-09 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 480 |
| 2024-05-08 | 185.00 | 185.00 | 180.00 | 185.00 | 181.74 | 116 |
| 2024-05-07 | 190.00 | 190.00 | 184.00 | 187.50 | 184.19 | 2,675 |
| 2024-05-03 | 192.50 | 192.50 | 192.50 | 192.50 | 189.10 | 0 |
| 2024-05-02 | 192.50 | 192.50 | 192.50 | 192.50 | 189.10 | 0 |
| 2024-05-01 | 192.50 | 192.50 | 192.50 | 192.50 | 189.10 | 0 |
| 2024-04-30 | 192.50 | 192.50 | 192.50 | 192.50 | 189.10 | 0 |
| 2024-04-29 | 192.50 | 192.50 | 190.00 | 192.50 | 189.10 | 161 |
| 2024-04-26 | 192.50 | 192.50 | 192.50 | 192.50 | 189.10 | 0 |
| 2024-04-25 | 193.70 | 193.70 | 190.50 | 192.50 | 189.10 | 15,807 |
| 2024-04-24 | 202.00 | 202.00 | 194.16 | 202.00 | 198.44 | 2,445 |
| 2024-04-23 | 202.00 | 202.00 | 202.00 | 202.00 | 198.44 | 0 |
| 2024-04-22 | 202.00 | 202.00 | 194.50 | 202.00 | 198.44 | 1,387 |
| 2024-04-19 | 202.00 | 202.00 | 194.50 | 202.00 | 198.44 | 575 |
| 2024-04-18 | 202.00 | 202.00 | 194.50 | 202.00 | 198.44 | 1,745 |
| 2024-04-17 | 202.00 | 206.00 | 194.80 | 202.00 | 198.44 | 449 |
| 2024-04-16 | 202.00 | 202.00 | 194.32 | 202.00 | 198.44 | 8 |
| 2024-04-15 | 202.00 | 202.00 | 202.00 | 202.00 | 198.44 | 0 |
| 2024-04-12 | 202.00 | 202.00 | 202.00 | 202.00 | 198.44 | 0 |
| 2024-04-11 | 202.00 | 202.00 | 202.00 | 202.00 | 198.44 | 0 |
| 2024-04-10 | 202.00 | 206.00 | 194.00 | 202.00 | 198.44 | 4,024 |
| 2024-04-09 | 202.00 | 202.00 | 194.80 | 202.00 | 198.44 | 40 |
| 2024-04-08 | 202.00 | 206.00 | 194.16 | 202.00 | 198.44 | 7,135 |
| 2024-04-05 | 202.00 | 202.00 | 194.80 | 202.00 | 198.44 | 1,774 |
| 2024-04-04 | 202.00 | 202.00 | 194.80 | 202.00 | 198.44 | 997 |
| 2024-04-03 | 202.00 | 202.00 | 202.00 | 202.00 | 198.44 | 0 |
| 2024-04-02 | 202.00 | 206.80 | 194.80 | 202.00 | 198.44 | 3,785 |
| 2024-03-28 | 202.00 | 202.00 | 194.80 | 202.00 | 198.44 | 897 |
| 2024-03-27 | 202.00 | 209.20 | 194.80 | 199.00 | 195.49 | 7,871 |
| 2024-03-26 | 200.00 | 202.00 | 194.64 | 202.00 | 198.44 | 8,648 |
| 2024-03-25 | 210.20 | 210.20 | 200.00 | 200.00 | 196.47 | 3,250 |
| 2024-03-22 | 220.00 | 220.00 | 214.49 | 220.00 | 216.12 | 1,942 |
| 2024-03-21 | 225.00 | 225.00 | 222.24 | 225.00 | 221.03 | 2,000 |
| 2024-03-20 | 225.00 | 225.00 | 222.24 | 225.00 | 221.03 | 252 |
| 2024-03-19 | 225.00 | 225.00 | 222.24 | 225.00 | 221.03 | 337 |
| 2024-03-18 | 225.00 | 228.50 | 222.00 | 225.00 | 221.03 | 5,062 |
| 2024-03-15 | 225.00 | 225.00 | 225.00 | 225.00 | 221.03 | 0 |
| 2024-03-14 | 225.00 | 225.00 | 220.00 | 225.00 | 221.03 | 11,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0300 GBP |
| 2023-05-11 | 0.0657 GBP |
| 2022-10-06 | 0.0343 GBP |
| 2022-05-12 | 0.0657 GBP |
| 2021-10-07 | 0.0343 GBP |
| 2021-05-13 | 0.0550 GBP |
| 2020-10-08 | 0.0312 GBP |
| 2020-05-14 | 0.0504 GBP |
| 2019-10-10 | 0.0156 GBP |
| 2019-05-16 | 0.0289 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.