Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	251.00	251.00	250.00	250.00	238.87	4,229
2023-03-29	255.00	259.25	252.50	252.50	241.25	1,854
2023-03-28	240.10	271.50	240.10	255.00	243.64	40,948
2023-03-27	220.00	240.00	211.00	240.00	229.31	19,438
2023-03-24	253.00	253.00	247.50	247.50	236.48	7,660
2023-03-23	257.50	258.33	252.40	255.00	243.64	1,493
2023-03-22	271.00	271.00	255.15	257.50	246.03	5,965
2023-03-21	272.50	272.50	270.00	272.50	260.36	2,200
2023-03-20	285.75	285.75	270.07	272.50	260.36	7,603
2023-03-17	285.00	292.50	285.00	292.50	279.47	10,000
2023-03-16	277.50	284.00	277.50	277.50	265.14	5,042
2023-03-15	275.00	280.00	275.00	275.00	262.75	18
2023-03-14	275.00	275.00	275.00	275.00	262.75	0
2023-03-13	275.00	275.00	273.00	275.00	262.75	836
2023-03-10	277.50	283.33	277.50	277.50	265.14	579
2023-03-09	282.50	282.50	282.50	282.50	269.92	0
2023-03-08	300.00	300.00	280.50	282.50	269.92	23,452
2023-03-07	302.50	314.83	297.00	302.50	289.03	13,404
2023-03-06	293.20	302.50	293.20	302.50	289.03	5,253
2023-03-03	277.50	291.00	277.50	287.50	274.70	30,833
2023-03-02	275.00	275.00	273.86	275.00	262.75	378
2023-03-01	275.00	279.00	273.65	275.00	262.75	1,651
2023-02-28	272.50	279.00	272.00	275.00	262.75	4,382
2023-02-27	275.10	275.10	272.50	272.50	260.36	1,776
2023-02-24	277.50	283.00	274.00	277.50	265.14	20,992
2023-02-23	277.50	283.00	275.01	277.50	265.14	6,961
2023-02-22	277.50	277.50	275.00	277.50	265.14	2,462
2023-02-21	275.00	280.00	273.25	280.00	267.53	1,013
2023-02-20	267.50	279.50	267.10	275.00	262.75	8,645
2023-02-17	267.50	273.00	266.80	267.50	255.59	31,031
2023-02-16	267.50	267.50	267.50	267.50	255.59	0
2023-02-15	267.50	274.25	266.00	267.50	255.59	856
2023-02-14	267.50	267.50	263.64	267.50	255.59	3,500
2023-02-13	275.00	278.00	270.00	270.00	257.97	1,497
2023-02-10	280.00	285.00	270.90	275.00	262.75	9,300
2023-02-09	270.00	290.00	270.00	280.00	267.53	9,002
2023-02-08	270.00	280.00	260.40	270.00	257.97	748
2023-02-07	270.00	270.00	269.00	270.00	257.97	187
2023-02-06	270.00	273.00	262.00	270.00	257.97	5,990
2023-02-03	267.50	270.00	261.50	270.00	257.97	3,633
2023-02-02	268.30	268.30	266.00	267.50	255.59	4,130
2023-02-01	240.00	272.50	230.20	272.50	260.36	19,358
2023-01-31	275.00	276.00	271.00	275.00	262.75	352
2023-01-30	275.00	275.00	271.00	275.00	262.75	1,149
2023-01-27	275.00	277.00	275.00	275.00	262.75	2,508
2023-01-26	275.00	275.00	271.00	275.00	262.75	637
2023-01-25	272.50	273.75	270.10	272.50	260.36	6,248
2023-01-24	280.00	280.00	270.00	275.00	262.75	4,151
2023-01-23	292.50	294.90	280.00	285.00	272.31	1,857
2023-01-20	292.50	292.50	286.50	292.50	279.47	2,000
2023-01-19	292.50	292.50	286.50	292.50	279.47	2,505
2023-01-18	290.00	297.00	286.60	292.50	279.47	3,179
2023-01-17	290.00	290.00	290.00	290.00	277.08	0
2023-01-16	290.00	290.00	286.60	290.00	277.08	80
2023-01-13	290.00	297.00	287.00	290.00	277.08	5,957
2023-01-12	280.00	295.00	270.20	290.00	277.08	25,258
2023-01-11	267.50	285.00	266.00	280.00	267.53	5,094
2023-01-10	255.05	274.25	255.05	267.50	255.59	11,042
2023-01-09	255.00	256.74	251.00	255.00	243.64	3,277
2023-01-06	255.00	255.00	255.00	255.00	243.64	0

← NewerPage 16 of 22 · 1,268 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.