Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 272.50 | 289.00 | 266.00 | 272.50 | 256.64 | 474 |
| 2022-07-14 | 272.50 | 289.00 | 272.50 | 272.50 | 256.64 | 3 |
| 2022-07-13 | 272.50 | 286.50 | 272.50 | 272.50 | 256.64 | 498 |
| 2022-07-12 | 255.00 | 289.00 | 250.00 | 270.00 | 254.29 | 10,313 |
| 2022-07-11 | 255.00 | 257.00 | 255.00 | 255.00 | 240.16 | 3,408 |
| 2022-07-08 | 255.00 | 257.00 | 243.00 | 255.00 | 240.16 | 3,187 |
| 2022-07-07 | 245.00 | 258.00 | 240.00 | 255.00 | 240.16 | 15,250 |
| 2022-07-06 | 240.00 | 246.00 | 236.00 | 245.00 | 230.74 | 8,975 |
| 2022-07-05 | 240.00 | 243.00 | 235.00 | 240.00 | 226.03 | 2,740 |
| 2022-07-04 | 235.00 | 245.00 | 233.25 | 240.00 | 226.03 | 2,222 |
| 2022-07-01 | 235.00 | 239.00 | 232.50 | 235.00 | 221.32 | 7,070 |
| 2022-06-30 | 235.00 | 239.50 | 231.50 | 235.00 | 221.32 | 10,143 |
| 2022-06-29 | 235.00 | 239.00 | 231.20 | 235.00 | 221.32 | 13,567 |
| 2022-06-28 | 235.00 | 235.00 | 231.20 | 235.00 | 221.32 | 52 |
| 2022-06-27 | 235.00 | 239.80 | 230.00 | 235.00 | 221.32 | 10,706 |
| 2022-06-24 | 237.50 | 243.00 | 223.00 | 235.00 | 221.32 | 23,119 |
| 2022-06-23 | 247.50 | 265.00 | 231.80 | 237.50 | 223.68 | 56,178 |
| 2022-06-22 | 302.40 | 302.40 | 300.00 | 300.00 | 282.54 | 1,490 |
| 2022-06-21 | 310.00 | 310.00 | 303.50 | 310.00 | 291.96 | 2,138 |
| 2022-06-20 | 310.00 | 310.00 | 300.60 | 310.00 | 291.96 | 2,299 |
| 2022-06-17 | 310.00 | 310.00 | 310.00 | 310.00 | 291.96 | 0 |
| 2022-06-16 | 314.60 | 314.60 | 310.00 | 310.00 | 291.96 | 389 |
| 2022-06-15 | 325.00 | 328.00 | 300.40 | 315.00 | 296.67 | 8,892 |
| 2022-06-14 | 330.00 | 330.00 | 320.00 | 325.00 | 306.09 | 18,928 |
| 2022-06-13 | 340.00 | 340.00 | 331.60 | 340.00 | 320.21 | 6,544 |
| 2022-06-10 | 335.00 | 340.00 | 330.00 | 340.00 | 320.21 | 3,590 |
| 2022-06-09 | 335.00 | 339.00 | 320.00 | 335.00 | 315.51 | 145 |
| 2022-06-08 | 335.00 | 339.00 | 320.01 | 335.00 | 315.51 | 9,537 |
| 2022-06-07 | 335.00 | 335.00 | 325.00 | 335.00 | 315.51 | 2,000 |
| 2022-06-06 | 335.00 | 350.00 | 323.65 | 335.00 | 315.51 | 1,674 |
| 2022-06-01 | 335.00 | 345.00 | 323.50 | 335.00 | 315.51 | 7,193 |
| 2022-05-31 | 335.00 | 337.50 | 320.60 | 335.00 | 315.51 | 5,845 |
| 2022-05-30 | 335.00 | 337.00 | 320.03 | 335.00 | 315.51 | 5,265 |
| 2022-05-27 | 335.00 | 335.00 | 323.00 | 335.00 | 315.51 | 5,110 |
| 2022-05-26 | 335.00 | 339.00 | 323.00 | 335.00 | 315.51 | 1,800 |
| 2022-05-25 | 330.00 | 338.00 | 321.00 | 330.00 | 310.80 | 3,600 |
| 2022-05-24 | 330.00 | 330.00 | 321.00 | 330.00 | 310.80 | 17 |
| 2022-05-23 | 341.80 | 341.80 | 330.00 | 330.00 | 310.80 | 5,532 |
| 2022-05-20 | 350.00 | 355.60 | 341.80 | 350.00 | 329.63 | 3,195 |
| 2022-05-19 | 330.60 | 360.00 | 330.60 | 350.00 | 329.63 | 14,823 |
| 2022-05-18 | 325.00 | 338.88 | 325.00 | 325.00 | 306.09 | 351 |
| 2022-05-17 | 320.00 | 325.00 | 310.00 | 325.00 | 306.09 | 5,215 |
| 2022-05-16 | 325.00 | 338.00 | 311.80 | 320.00 | 301.38 | 6,746 |
| 2022-05-13 | 325.00 | 338.88 | 310.00 | 325.00 | 306.09 | 4,290 |
| 2022-05-12 | 325.00 | 325.00 | 320.00 | 325.00 | 306.09 | 1,467 |
| 2022-05-11 | 320.25 | 338.50 | 320.25 | 325.00 | 299.90 | 3,346 |
| 2022-05-10 | 320.00 | 330.00 | 313.50 | 320.00 | 295.29 | 5,995 |
| 2022-05-09 | 320.00 | 330.00 | 310.00 | 320.00 | 295.29 | 8,572 |
| 2022-05-06 | 333.33 | 333.33 | 320.00 | 327.50 | 302.21 | 4,451 |
| 2022-05-05 | 341.60 | 341.60 | 330.00 | 335.00 | 309.13 | 10,220 |
| 2022-05-04 | 360.00 | 367.00 | 340.00 | 355.00 | 327.58 | 27,476 |
| 2022-05-03 | 367.50 | 370.00 | 353.00 | 360.00 | 332.20 | 3,682 |
| 2022-04-29 | 367.50 | 386.00 | 361.00 | 367.50 | 339.12 | 11,597 |
| 2022-04-28 | 355.10 | 371.25 | 355.10 | 367.50 | 339.12 | 49,686 |
| 2022-04-27 | 384.40 | 384.40 | 333.00 | 355.00 | 327.58 | 37,302 |
| 2022-04-26 | 400.00 | 400.00 | 393.00 | 400.00 | 369.11 | 4,950 |
| 2022-04-25 | 400.00 | 400.00 | 390.00 | 400.00 | 369.11 | 9,157 |
| 2022-04-22 | 400.00 | 402.00 | 390.00 | 400.00 | 369.11 | 44,981 |
| 2022-04-21 | 400.00 | 403.00 | 390.60 | 400.00 | 369.11 | 11,455 |
| 2022-04-20 | 400.00 | 404.00 | 395.10 | 400.00 | 369.11 | 9,630 |
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.