Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	187.00	209.00	187.00	200.00	196.47	12,435
2023-06-28	220.00	220.00	202.00	210.00	206.29	5,444
2023-06-27	225.00	230.00	211.00	220.00	216.12	3,082
2023-06-26	232.00	232.00	222.00	225.00	221.03	2,801
2023-06-23	240.00	240.00	231.00	240.00	235.76	2,042
2023-06-22	240.00	240.00	240.00	240.00	235.76	0
2023-06-21	240.00	246.00	231.00	240.00	235.76	1,053
2023-06-20	240.00	240.00	222.40	240.00	235.76	3,457
2023-06-19	240.00	249.00	230.00	240.00	235.76	149
2023-06-16	240.00	249.00	232.00	240.00	235.76	3,120
2023-06-15	240.00	249.00	230.20	240.00	235.76	420
2023-06-14	240.00	247.60	232.00	240.00	235.76	561
2023-06-13	240.00	240.00	230.20	240.00	235.76	3,046
2023-06-12	240.00	240.00	230.00	240.00	235.76	2,927
2023-06-09	240.00	240.00	232.00	240.00	235.76	30
2023-06-08	240.00	240.00	219.12	240.00	235.76	12,981
2023-06-07	240.00	247.00	230.00	240.00	235.76	2,093
2023-06-06	240.00	243.00	240.00	240.00	235.76	7,930
2023-06-05	240.00	241.00	240.00	240.00	235.76	8
2023-06-02	240.00	247.00	233.10	240.00	235.76	2,236
2023-06-01	240.00	240.00	230.00	240.00	235.76	400
2023-05-31	240.00	240.00	236.10	240.00	235.76	2,508
2023-05-30	240.00	240.00	236.10	240.00	235.76	1,640
2023-05-26	240.00	240.00	236.10	240.00	235.76	266
2023-05-25	240.00	243.00	233.00	240.00	235.76	1,400
2023-05-24	240.00	240.00	240.00	240.00	235.76	0
2023-05-23	240.00	240.00	233.10	240.00	235.76	80
2023-05-22	240.00	247.20	233.10	240.00	235.76	558
2023-05-19	240.00	246.00	240.00	240.00	235.76	1,214
2023-05-18	240.00	240.00	233.10	240.00	235.76	8
2023-05-17	240.00	247.20	230.24	240.00	235.76	166
2023-05-16	240.00	242.00	230.00	240.00	235.76	9,309
2023-05-15	240.00	242.00	232.22	240.00	235.76	2,930
2023-05-12	240.00	240.00	232.40	240.00	235.76	240
2023-05-11	240.00	240.00	230.00	240.00	235.76	50,000
2023-05-10	240.00	249.00	232.00	240.00	229.31	1,255
2023-05-09	240.00	240.00	237.00	240.00	229.31	229
2023-05-05	240.00	248.00	240.00	240.00	229.31	1,127
2023-05-04	240.00	242.00	237.00	240.00	229.31	5,531
2023-05-03	240.00	243.00	230.00	240.00	229.31	3,236
2023-05-02	240.00	240.00	237.00	240.00	229.31	284
2023-04-28	240.00	240.00	237.00	240.00	229.31	2,621
2023-04-27	241.92	241.92	240.00	240.00	229.31	2,500
2023-04-26	248.00	252.80	246.00	248.00	236.95	1,926
2023-04-25	248.00	248.00	245.60	248.00	236.95	320
2023-04-24	248.00	256.00	245.60	248.00	236.95	2,082
2023-04-21	248.00	248.00	248.00	248.00	236.95	0
2023-04-20	248.00	255.00	244.10	248.00	236.95	10,243
2023-04-19	248.00	253.80	244.10	248.00	236.95	5,584
2023-04-18	248.00	254.90	244.00	248.00	236.95	2,838
2023-04-17	252.00	256.00	244.00	248.00	236.95	1,667
2023-04-14	252.00	256.00	252.00	252.00	240.78	3,118
2023-04-13	250.00	250.00	250.00	250.00	238.87	0
2023-04-12	251.50	251.50	247.00	250.00	238.87	7,062
2023-04-11	255.00	259.00	250.00	252.00	240.78	10,418
2023-04-06	255.00	255.00	250.00	255.00	243.64	16,693
2023-04-05	255.00	257.88	250.00	255.00	243.64	411
2023-04-04	255.00	258.00	250.16	255.00	243.64	12,820
2023-04-03	250.00	255.00	242.24	255.00	243.64	10,104
2023-03-31	250.00	257.00	246.00	252.50	241.25	2,924

← NewerPage 15 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.