Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	162.50	163.00	157.00	160.00	157.18	24,326
2023-09-21	162.50	165.00	160.00	162.50	159.63	4,764
2023-09-20	175.00	188.00	154.33	162.50	159.63	81,250
2023-09-19	210.00	210.00	200.20	210.00	206.29	18
2023-09-18	210.00	210.00	200.20	210.00	206.29	837
2023-09-15	210.00	212.80	200.00	210.00	206.29	3,673
2023-09-14	210.00	210.00	200.20	210.00	206.29	37
2023-09-13	210.00	214.40	201.00	210.00	206.29	4,827
2023-09-12	210.00	220.00	201.00	210.00	206.29	282
2023-09-11	210.00	210.00	201.00	210.00	206.29	59
2023-09-08	210.00	210.00	201.00	210.00	206.29	413
2023-09-07	210.00	217.00	210.00	210.00	206.29	35
2023-09-06	210.00	210.00	201.00	210.00	206.29	280
2023-09-05	211.00	211.00	204.00	210.00	206.29	2,092
2023-09-04	220.00	224.40	210.00	220.00	216.12	537
2023-09-01	220.00	220.00	220.00	220.00	216.12	0
2023-08-31	221.25	221.25	211.44	220.00	216.12	5,332
2023-08-30	230.00	230.00	221.25	230.00	225.94	8
2023-08-29	230.10	230.10	230.00	230.00	225.94	969
2023-08-25	235.00	236.00	235.00	235.00	230.85	635
2023-08-24	235.00	235.00	230.00	235.00	230.85	751
2023-08-23	235.00	235.00	235.00	235.00	230.85	1,500
2023-08-22	244.00	244.00	233.00	240.00	235.76	243
2023-08-21	245.00	245.00	245.00	245.00	240.68	0
2023-08-18	245.00	245.00	234.50	245.00	240.68	631
2023-08-17	245.00	245.00	234.50	245.00	240.68	177
2023-08-16	245.00	250.00	230.30	245.00	240.68	53
2023-08-15	245.00	245.00	233.00	245.00	240.68	3,437
2023-08-14	245.00	245.00	233.00	245.00	240.68	1,441
2023-08-11	245.00	245.00	236.50	245.00	240.68	2,676
2023-08-10	245.00	245.00	245.00	245.00	240.68	2,640
2023-08-09	245.00	245.00	234.50	245.00	240.68	598
2023-08-08	245.00	250.00	233.00	250.00	245.59	1,040
2023-08-07	245.00	259.08	245.00	245.00	240.68	2,892
2023-08-04	245.00	245.00	245.00	245.00	240.68	0
2023-08-03	245.00	245.00	241.00	245.00	240.68	37
2023-08-02	245.00	245.00	241.00	245.00	240.68	1,304
2023-08-01	245.00	245.00	241.00	245.00	240.68	866
2023-07-31	245.00	250.00	245.00	245.00	240.68	400
2023-07-28	245.00	245.00	245.00	245.00	240.68	5,000
2023-07-27	245.00	250.00	234.50	245.00	240.68	7,697
2023-07-26	245.00	250.00	234.50	245.00	240.68	202
2023-07-25	245.00	255.00	233.00	245.00	240.68	8,368
2023-07-24	245.00	260.00	236.00	245.00	240.68	353
2023-07-21	245.00	245.00	236.00	245.00	240.68	1,770
2023-07-20	245.00	254.00	245.00	245.00	240.68	1,000
2023-07-19	245.00	258.50	232.00	245.00	240.68	667
2023-07-18	245.00	245.00	232.00	245.00	240.68	2,873
2023-07-17	245.00	245.00	230.60	245.00	240.68	75
2023-07-14	245.00	245.00	233.33	245.00	240.68	160
2023-07-13	245.00	245.00	245.00	245.00	240.68	0
2023-07-12	235.00	256.00	220.00	245.00	240.68	15,357
2023-07-11	235.00	235.00	220.30	235.00	230.85	6,580
2023-07-10	232.00	244.00	232.00	235.00	230.85	5,752
2023-07-07	230.00	244.00	230.00	232.00	227.91	4,343
2023-07-06	220.76	237.00	220.76	227.00	222.99	2,315
2023-07-05	215.00	228.00	202.00	215.00	211.21	753
2023-07-04	215.00	215.00	215.00	215.00	211.21	0
2023-07-03	215.00	229.65	204.30	215.00	211.21	5,493
2023-06-30	200.24	219.00	200.24	215.00	211.21	11,508

← NewerPage 14 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.