Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	120.00	129.00	119.00	122.50	120.34	4,794
2023-12-14	115.00	120.00	112.10	117.50	115.43	59,662
2023-12-13	69.750	119.25	69.750	115.00	112.97	50,543
2023-12-12	142.50	142.50	131.21	142.50	139.99	306
2023-12-11	142.50	142.50	131.00	142.50	139.99	4,711
2023-12-08	142.50	142.50	142.50	142.50	139.99	0
2023-12-07	140.00	142.50	131.52	142.50	139.99	1,000
2023-12-06	137.50	140.60	137.50	137.50	135.07	2,000
2023-12-05	135.00	135.00	126.25	135.00	132.62	4,884
2023-12-04	140.00	147.00	130.11	140.00	137.53	1,604
2023-12-01	140.00	140.00	140.00	140.00	137.53	0
2023-11-30	140.00	140.00	130.11	140.00	137.53	601
2023-11-29	140.00	140.00	131.15	140.00	137.53	40
2023-11-28	140.00	140.00	132.22	140.00	137.53	1,000
2023-11-27	140.00	140.00	132.22	140.00	137.53	4
2023-11-24	140.00	140.00	140.00	140.00	137.53	0
2023-11-23	140.00	140.00	132.22	140.00	137.53	29
2023-11-22	140.00	140.00	131.15	140.00	137.53	5,715
2023-11-21	142.50	142.50	132.22	142.50	139.99	794
2023-11-20	142.50	149.00	131.13	142.50	139.99	10,660
2023-11-17	140.00	144.70	135.75	142.50	139.99	7,624
2023-11-16	142.50	148.00	133.00	140.00	137.53	6,035
2023-11-15	155.00	156.45	142.50	142.50	139.99	9,061
2023-11-14	155.00	155.00	150.00	155.00	152.26	614
2023-11-13	155.25	155.25	155.00	155.00	152.26	1,070
2023-11-10	157.50	157.50	155.00	157.50	154.72	6,044
2023-11-09	160.00	160.00	156.79	160.00	157.18	33
2023-11-08	160.00	160.00	156.79	160.00	157.18	232
2023-11-07	160.00	160.00	156.79	160.00	157.18	1,000
2023-11-06	160.00	160.00	155.50	160.00	157.18	618
2023-11-03	160.00	160.00	156.79	160.00	157.18	93
2023-11-02	160.00	160.00	156.79	160.00	157.18	453
2023-11-01	160.00	160.00	156.79	160.00	157.18	581
2023-10-31	160.00	160.00	156.79	160.00	157.18	533
2023-10-30	157.50	160.00	156.51	160.00	157.18	16,398
2023-10-27	157.50	158.70	156.51	157.50	154.72	5,637
2023-10-26	157.50	157.50	155.01	157.50	154.72	1,324
2023-10-25	157.50	157.50	157.50	157.50	154.72	0
2023-10-24	157.50	157.50	157.50	157.50	154.72	0
2023-10-23	157.50	157.50	157.50	157.50	154.72	0
2023-10-20	157.50	158.80	155.75	157.50	154.72	1,553
2023-10-19	157.50	158.84	155.05	157.50	154.72	1,189
2023-10-18	157.50	158.89	155.25	157.50	154.72	113
2023-10-17	158.95	158.95	155.75	157.50	154.72	9,145
2023-10-16	160.00	160.00	157.00	160.00	157.18	195
2023-10-13	160.00	160.00	157.00	160.00	157.18	2,367
2023-10-12	160.00	160.00	158.67	160.00	157.18	1
2023-10-11	160.00	160.00	160.00	160.00	157.18	0
2023-10-10	160.00	160.00	158.30	160.00	157.18	718
2023-10-09	160.00	160.00	160.00	160.00	157.18	0
2023-10-06	160.00	165.00	158.67	160.00	157.18	1,280
2023-10-05	160.00	160.00	160.00	160.00	157.18	0
2023-10-04	160.00	165.00	158.51	160.00	157.18	2,016
2023-10-03	160.00	160.00	160.00	160.00	157.18	0
2023-10-02	160.00	161.89	158.30	160.00	157.18	7,187
2023-09-29	160.00	163.00	160.00	160.00	157.18	7,807
2023-09-28	160.00	161.00	160.00	160.00	157.18	2,616
2023-09-27	160.00	160.00	160.00	160.00	157.18	0
2023-09-26	160.00	160.00	158.22	160.00	157.18	755
2023-09-25	160.00	160.00	155.00	160.00	157.18	2

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.