Tandem Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	255.00	255.00	255.00	255.00	243.64	0
2023-01-05	255.00	255.00	255.00	255.00	243.64	0
2023-01-04	257.50	259.50	250.00	255.00	243.64	2,899
2023-01-03	257.50	260.00	253.00	257.50	246.03	1,106
2022-12-30	262.00	262.00	257.50	257.50	246.03	304
2022-12-29	262.50	262.50	260.05	262.50	250.81	6,006
2022-12-28	262.50	262.50	262.50	262.50	250.81	0
2022-12-23	262.50	262.50	261.13	262.50	250.81	4
2022-12-22	262.50	262.50	262.50	262.50	250.81	260
2022-12-21	262.50	265.00	262.50	262.50	250.81	22
2022-12-20	262.50	262.50	262.50	262.50	250.81	2,121
2022-12-19	262.50	265.00	262.50	262.50	250.81	3,000
2022-12-16	270.00	270.00	260.00	260.00	248.42	10,822
2022-12-15	275.00	275.00	270.10	275.00	262.75	7,593
2022-12-14	277.50	277.50	275.00	277.50	265.14	59
2022-12-13	280.00	283.50	270.00	277.50	265.14	9,636
2022-12-12	280.00	280.00	280.00	280.00	267.53	5,500
2022-12-09	280.00	286.00	270.00	280.00	267.53	6,942
2022-12-08	280.00	280.00	277.70	280.00	267.53	1,081
2022-12-07	280.00	286.00	280.00	280.00	267.53	22
2022-12-06	280.00	286.00	277.70	280.00	267.53	12
2022-12-05	282.50	282.50	277.10	282.50	269.92	1,436
2022-12-02	281.00	285.00	275.00	282.50	269.92	12,604
2022-12-01	281.00	288.70	275.00	281.00	268.48	2,052
2022-11-30	281.00	281.00	277.10	281.00	268.48	3,059
2022-11-29	281.00	285.00	277.10	281.00	268.48	205
2022-11-28	281.00	285.00	277.10	281.00	268.48	14
2022-11-25	275.00	281.00	273.50	281.00	268.48	6,800
2022-11-24	285.00	285.00	273.00	275.00	262.75	6,788
2022-11-23	290.00	290.00	281.60	290.00	277.08	2,006
2022-11-22	302.00	302.00	292.00	295.00	281.86	9,499
2022-11-21	307.50	307.50	302.00	307.50	293.80	2,854
2022-11-18	312.50	312.50	307.00	312.50	298.58	91
2022-11-17	317.50	323.20	306.00	315.00	300.97	18,092
2022-11-16	320.00	329.00	312.00	317.50	303.36	15,719
2022-11-15	288.00	328.00	288.00	320.00	305.75	9,795
2022-11-14	285.00	290.00	280.10	285.00	272.31	2,293
2022-11-11	285.00	285.00	285.00	285.00	272.31	13,055
2022-11-10	262.50	262.50	253.22	262.50	250.81	8
2022-11-09	249.70	267.00	249.70	262.50	250.81	2,570
2022-11-08	242.50	249.80	242.50	242.50	231.70	5,008
2022-11-07	240.00	247.00	230.00	240.00	229.31	1,410
2022-11-04	250.00	257.00	230.10	240.00	229.31	2,819
2022-11-03	250.00	258.00	250.00	250.00	238.87	130
2022-11-02	250.00	250.00	250.00	250.00	238.87	49
2022-11-01	250.00	250.00	250.00	250.00	238.87	2,179
2022-10-31	250.00	250.00	232.10	250.00	238.87	1,285
2022-10-28	250.00	250.00	231.00	250.00	238.87	5,809
2022-10-27	250.00	250.00	250.00	250.00	238.87	4,814
2022-10-26	250.00	250.00	240.10	250.00	238.87	56
2022-10-25	250.00	250.00	240.10	250.00	238.87	1,070
2022-10-24	250.00	250.00	240.10	250.00	238.87	2,009
2022-10-21	250.00	268.00	240.10	250.00	238.87	701
2022-10-20	250.00	265.00	240.10	250.00	238.87	1,220
2022-10-19	250.00	250.00	250.00	250.00	238.87	1,322
2022-10-18	250.00	250.00	230.40	250.00	238.87	200
2022-10-17	245.00	258.40	236.30	250.00	238.87	4,593
2022-10-14	245.00	245.00	236.30	245.00	234.09	80
2022-10-13	245.00	245.00	245.00	245.00	234.09	0
2022-10-12	245.00	258.50	236.30	245.00	234.09	8,661

← NewerPage 17 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.