Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 225.00 | 225.00 | 220.50 | 225.00 | 221.03 | 1,063 |
| 2024-03-12 | 225.00 | 225.00 | 220.50 | 225.00 | 221.03 | 1,347 |
| 2024-03-11 | 225.00 | 225.00 | 223.00 | 225.00 | 221.03 | 194 |
| 2024-03-08 | 225.00 | 225.00 | 223.00 | 225.00 | 221.03 | 976 |
| 2024-03-07 | 225.00 | 225.00 | 220.00 | 225.00 | 221.03 | 11,904 |
| 2024-03-06 | 225.00 | 225.00 | 220.14 | 225.00 | 221.03 | 4,488 |
| 2024-03-05 | 230.00 | 230.00 | 223.00 | 230.00 | 225.94 | 634 |
| 2024-03-04 | 230.00 | 230.00 | 222.00 | 230.00 | 225.94 | 10,635 |
| 2024-03-01 | 231.00 | 231.00 | 222.90 | 231.00 | 226.92 | 3,407 |
| 2024-02-29 | 227.00 | 231.00 | 222.80 | 231.00 | 226.92 | 13,775 |
| 2024-02-28 | 236.00 | 236.00 | 220.60 | 227.00 | 222.99 | 26,935 |
| 2024-02-27 | 238.00 | 246.00 | 236.00 | 238.00 | 233.80 | 207 |
| 2024-02-26 | 232.00 | 249.30 | 224.00 | 238.00 | 233.80 | 15,419 |
| 2024-02-23 | 232.00 | 239.20 | 232.00 | 232.00 | 227.91 | 1,168 |
| 2024-02-22 | 227.00 | 240.00 | 222.50 | 232.00 | 227.91 | 13,753 |
| 2024-02-21 | 230.00 | 234.00 | 220.00 | 227.00 | 222.99 | 11,709 |
| 2024-02-20 | 220.00 | 230.00 | 215.00 | 230.00 | 225.94 | 8,268 |
| 2024-02-19 | 220.00 | 228.00 | 213.00 | 220.00 | 216.12 | 1,827 |
| 2024-02-16 | 213.00 | 229.00 | 211.60 | 220.00 | 216.12 | 9,790 |
| 2024-02-15 | 207.50 | 213.00 | 207.50 | 213.00 | 209.24 | 13,374 |
| 2024-02-14 | 185.00 | 200.00 | 181.00 | 200.00 | 196.47 | 14,800 |
| 2024-02-13 | 180.00 | 185.00 | 176.50 | 185.00 | 181.74 | 1,783 |
| 2024-02-12 | 175.50 | 185.00 | 175.50 | 180.00 | 176.82 | 7,914 |
| 2024-02-09 | 185.00 | 190.00 | 170.50 | 175.00 | 171.91 | 41,461 |
| 2024-02-08 | 165.00 | 190.00 | 165.00 | 185.00 | 181.74 | 24,073 |
| 2024-02-07 | 160.00 | 162.50 | 160.00 | 162.50 | 159.63 | 300 |
| 2024-02-06 | 157.50 | 160.00 | 157.50 | 157.50 | 154.72 | 10,260 |
| 2024-02-05 | 156.00 | 157.50 | 155.00 | 157.50 | 154.72 | 809 |
| 2024-02-02 | 155.00 | 159.00 | 151.60 | 156.00 | 153.25 | 5,454 |
| 2024-02-01 | 145.00 | 160.00 | 141.60 | 155.00 | 152.26 | 34,100 |
| 2024-01-31 | 145.00 | 145.00 | 140.10 | 145.00 | 142.44 | 9 |
| 2024-01-30 | 145.00 | 145.00 | 140.10 | 145.00 | 142.44 | 1,609 |
| 2024-01-29 | 145.00 | 147.50 | 140.10 | 145.00 | 142.44 | 359 |
| 2024-01-26 | 145.00 | 145.00 | 140.00 | 145.00 | 142.44 | 5,557 |
| 2024-01-25 | 145.00 | 147.00 | 140.00 | 145.00 | 142.44 | 770 |
| 2024-01-24 | 145.00 | 145.00 | 140.00 | 145.00 | 142.44 | 3,592 |
| 2024-01-23 | 145.00 | 145.00 | 140.00 | 145.00 | 142.44 | 2,276 |
| 2024-01-22 | 145.00 | 145.00 | 145.00 | 145.00 | 142.44 | 0 |
| 2024-01-19 | 145.00 | 145.00 | 140.51 | 145.00 | 142.44 | 5,301 |
| 2024-01-18 | 145.00 | 145.00 | 140.51 | 145.00 | 142.44 | 12 |
| 2024-01-17 | 147.50 | 149.80 | 145.00 | 147.50 | 144.90 | 2,631 |
| 2024-01-16 | 147.50 | 149.90 | 145.75 | 147.50 | 144.90 | 6,356 |
| 2024-01-15 | 147.50 | 147.51 | 147.50 | 147.50 | 144.90 | 4,667 |
| 2024-01-12 | 145.00 | 150.00 | 140.25 | 147.50 | 144.90 | 28,943 |
| 2024-01-11 | 145.00 | 145.00 | 140.00 | 145.00 | 142.44 | 571 |
| 2024-01-10 | 145.00 | 145.00 | 140.16 | 145.00 | 142.44 | 207 |
| 2024-01-09 | 145.00 | 145.00 | 140.25 | 145.00 | 142.44 | 14,000 |
| 2024-01-08 | 145.00 | 145.00 | 140.25 | 145.00 | 142.44 | 2,896 |
| 2024-01-05 | 145.00 | 145.00 | 140.25 | 145.00 | 142.44 | 2,513 |
| 2024-01-04 | 144.50 | 145.00 | 141.11 | 145.00 | 142.44 | 286 |
| 2024-01-03 | 144.00 | 144.50 | 138.50 | 144.50 | 141.95 | 8,690 |
| 2024-01-02 | 142.50 | 144.00 | 135.00 | 144.00 | 141.46 | 13,121 |
| 2023-12-29 | 142.50 | 142.50 | 136.81 | 142.50 | 139.99 | 104 |
| 2023-12-28 | 142.50 | 142.50 | 136.80 | 142.50 | 139.99 | 640 |
| 2023-12-27 | 142.50 | 142.50 | 140.00 | 142.50 | 139.99 | 7,261 |
| 2023-12-22 | 145.00 | 145.00 | 141.00 | 145.00 | 142.44 | 2,657 |
| 2023-12-21 | 136.00 | 145.00 | 136.00 | 145.00 | 142.44 | 3,640 |
| 2023-12-20 | 135.00 | 140.00 | 135.00 | 135.00 | 132.62 | 12,047 |
| 2023-12-19 | 125.00 | 135.00 | 122.62 | 135.00 | 132.62 | 7,046 |
| 2023-12-18 | 122.50 | 129.25 | 119.50 | 125.00 | 122.79 | 18,630 |
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.