Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 250.00 | 268.00 | 236.15 | 245.00 | 234.09 | 2,774 |
| 2022-10-10 | 250.00 | 255.00 | 235.10 | 250.00 | 238.87 | 2,250 |
| 2022-10-07 | 250.00 | 255.00 | 250.00 | 250.00 | 238.87 | 200 |
| 2022-10-06 | 240.00 | 254.00 | 235.10 | 250.00 | 238.87 | 6,974 |
| 2022-10-05 | 240.00 | 247.00 | 235.10 | 240.00 | 226.03 | 551 |
| 2022-10-04 | 240.00 | 240.00 | 240.00 | 240.00 | 226.03 | 0 |
| 2022-10-03 | 240.00 | 245.00 | 230.20 | 240.00 | 226.03 | 4,088 |
| 2022-09-30 | 250.00 | 250.00 | 233.00 | 240.00 | 226.03 | 3,448 |
| 2022-09-29 | 255.00 | 255.55 | 255.00 | 255.00 | 240.16 | 97 |
| 2022-09-28 | 266.00 | 266.00 | 250.00 | 255.00 | 240.16 | 10,292 |
| 2022-09-27 | 270.00 | 282.00 | 265.10 | 270.00 | 254.29 | 1,780 |
| 2022-09-26 | 270.00 | 290.00 | 265.10 | 270.00 | 254.29 | 65 |
| 2022-09-23 | 279.00 | 279.00 | 265.10 | 270.00 | 254.29 | 7,184 |
| 2022-09-22 | 280.00 | 282.00 | 270.20 | 280.00 | 263.71 | 1,318 |
| 2022-09-21 | 280.00 | 282.22 | 273.00 | 280.00 | 263.71 | 1,614 |
| 2022-09-20 | 282.22 | 282.22 | 275.00 | 280.00 | 263.71 | 1,111 |
| 2022-09-16 | 285.00 | 297.00 | 273.00 | 285.00 | 268.41 | 14,586 |
| 2022-09-15 | 285.00 | 285.00 | 270.30 | 285.00 | 268.41 | 7,818 |
| 2022-09-14 | 300.00 | 300.00 | 281.11 | 300.00 | 282.54 | 287 |
| 2022-09-13 | 300.00 | 300.00 | 282.20 | 300.00 | 282.54 | 11,739 |
| 2022-09-12 | 300.00 | 300.00 | 285.10 | 300.00 | 282.54 | 9,976 |
| 2022-09-09 | 285.00 | 300.00 | 282.20 | 300.00 | 282.54 | 2,425 |
| 2022-09-08 | 285.00 | 285.00 | 284.00 | 285.00 | 268.41 | 2,000 |
| 2022-09-07 | 285.00 | 285.00 | 282.00 | 285.00 | 268.41 | 1,393 |
| 2022-09-06 | 285.00 | 290.00 | 285.00 | 285.00 | 268.41 | 2,501 |
| 2022-09-05 | 285.00 | 285.00 | 280.10 | 285.00 | 268.41 | 2,838 |
| 2022-09-02 | 290.00 | 290.00 | 280.00 | 285.00 | 268.41 | 4,741 |
| 2022-09-01 | 300.00 | 300.00 | 281.65 | 300.00 | 282.54 | 7,310 |
| 2022-08-31 | 300.00 | 300.00 | 292.20 | 300.00 | 282.54 | 2,000 |
| 2022-08-30 | 300.00 | 300.00 | 293.00 | 300.00 | 282.54 | 1,637 |
| 2022-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 282.54 | 0 |
| 2022-08-25 | 300.00 | 300.00 | 292.50 | 300.00 | 282.54 | 7 |
| 2022-08-24 | 300.00 | 300.00 | 290.00 | 300.00 | 282.54 | 2,609 |
| 2022-08-23 | 310.00 | 310.00 | 295.00 | 305.00 | 287.25 | 18,530 |
| 2022-08-22 | 315.00 | 315.00 | 300.00 | 315.00 | 296.67 | 2,939 |
| 2022-08-19 | 315.00 | 318.00 | 303.00 | 315.00 | 296.67 | 796 |
| 2022-08-18 | 315.00 | 330.00 | 303.00 | 315.00 | 296.67 | 1,355 |
| 2022-08-17 | 315.00 | 318.00 | 301.00 | 315.00 | 296.67 | 2,660 |
| 2022-08-16 | 315.00 | 315.00 | 300.04 | 315.00 | 296.67 | 5,912 |
| 2022-08-15 | 315.00 | 319.00 | 300.00 | 315.00 | 296.67 | 7,159 |
| 2022-08-12 | 315.00 | 315.00 | 300.00 | 315.00 | 296.67 | 330 |
| 2022-08-11 | 315.00 | 315.00 | 300.15 | 315.00 | 296.67 | 76 |
| 2022-08-10 | 315.00 | 319.00 | 312.00 | 315.00 | 296.67 | 2,979 |
| 2022-08-09 | 315.00 | 315.00 | 311.40 | 315.00 | 296.67 | 6,400 |
| 2022-08-08 | 315.00 | 315.00 | 311.80 | 315.00 | 296.67 | 2,477 |
| 2022-08-05 | 303.00 | 327.00 | 303.00 | 315.00 | 296.67 | 14,350 |
| 2022-08-04 | 302.50 | 315.00 | 298.00 | 302.50 | 284.90 | 7,131 |
| 2022-08-03 | 302.50 | 314.00 | 296.00 | 302.50 | 284.90 | 3,126 |
| 2022-08-02 | 290.00 | 305.00 | 286.60 | 302.50 | 284.90 | 4,714 |
| 2022-08-01 | 285.00 | 300.00 | 283.62 | 290.00 | 273.12 | 3,065 |
| 2022-07-29 | 270.00 | 290.00 | 260.60 | 285.00 | 268.41 | 15,207 |
| 2022-07-28 | 270.00 | 270.00 | 260.60 | 270.00 | 254.29 | 389 |
| 2022-07-27 | 270.00 | 279.00 | 260.60 | 270.00 | 254.29 | 1,535 |
| 2022-07-26 | 270.00 | 270.00 | 260.10 | 270.00 | 254.29 | 2,079 |
| 2022-07-25 | 270.00 | 270.00 | 258.15 | 270.00 | 254.29 | 200 |
| 2022-07-22 | 270.00 | 270.00 | 258.00 | 270.00 | 254.29 | 7,092 |
| 2022-07-21 | 270.00 | 272.00 | 255.00 | 270.00 | 254.29 | 7,500 |
| 2022-07-20 | 270.00 | 284.50 | 255.00 | 270.00 | 254.29 | 2,969 |
| 2022-07-19 | 270.00 | 286.00 | 267.20 | 270.00 | 254.29 | 6,944 |
| 2022-07-18 | 272.50 | 272.50 | 266.00 | 272.50 | 256.64 | 2,469 |
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.