Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 400.00 | 404.00 | 391.00 | 400.00 | 369.11 | 20,585 |
| 2022-04-14 | 400.00 | 409.40 | 395.20 | 400.00 | 369.11 | 3,094 |
| 2022-04-13 | 405.00 | 407.00 | 394.00 | 400.00 | 369.11 | 2,015 |
| 2022-04-12 | 400.00 | 408.00 | 392.00 | 405.00 | 373.72 | 10,106 |
| 2022-04-11 | 402.50 | 408.00 | 390.00 | 400.00 | 369.11 | 55,635 |
| 2022-04-08 | 390.00 | 426.00 | 388.00 | 402.50 | 371.41 | 30,492 |
| 2022-04-07 | 385.57 | 399.00 | 385.57 | 390.00 | 359.88 | 8,688 |
| 2022-04-06 | 385.00 | 389.00 | 384.80 | 385.00 | 355.27 | 6,206 |
| 2022-04-05 | 385.00 | 385.00 | 380.32 | 385.00 | 355.27 | 3,621 |
| 2022-04-04 | 385.00 | 388.40 | 380.30 | 385.00 | 355.27 | 37,942 |
| 2022-04-01 | 391.50 | 391.50 | 373.00 | 385.00 | 355.27 | 16,157 |
| 2022-03-31 | 395.00 | 400.00 | 390.20 | 400.00 | 369.11 | 12,521 |
| 2022-03-30 | 404.00 | 404.00 | 390.00 | 395.00 | 364.49 | 12,457 |
| 2022-03-29 | 415.00 | 419.40 | 391.60 | 405.00 | 373.72 | 62,395 |
| 2022-03-28 | 485.00 | 485.00 | 391.50 | 405.00 | 373.72 | 135,953 |
| 2022-03-25 | 495.00 | 509.60 | 490.00 | 500.00 | 461.38 | 9,532 |
| 2022-03-24 | 505.00 | 514.00 | 490.20 | 495.00 | 456.77 | 5,350 |
| 2022-03-23 | 505.00 | 514.00 | 505.00 | 505.00 | 466.00 | 1,474 |
| 2022-03-22 | 505.00 | 515.00 | 495.40 | 505.00 | 466.00 | 2,987 |
| 2022-03-21 | 505.00 | 514.00 | 495.20 | 505.00 | 466.00 | 4,402 |
| 2022-03-18 | 505.00 | 505.00 | 505.00 | 505.00 | 466.00 | 0 |
| 2022-03-17 | 505.00 | 515.00 | 495.00 | 505.00 | 466.00 | 534 |
| 2022-03-16 | 505.00 | 505.00 | 492.80 | 505.00 | 466.00 | 1,702 |
| 2022-03-15 | 505.00 | 505.00 | 492.50 | 505.00 | 466.00 | 869 |
| 2022-03-14 | 495.00 | 539.00 | 490.00 | 505.00 | 466.00 | 15,304 |
| 2022-03-11 | 460.00 | 499.60 | 444.00 | 495.00 | 456.77 | 4,364 |
| 2022-03-10 | 455.00 | 477.20 | 444.00 | 460.00 | 424.47 | 3,319 |
| 2022-03-09 | 445.00 | 470.00 | 440.00 | 455.00 | 419.86 | 3,729 |
| 2022-03-08 | 435.00 | 457.20 | 420.00 | 445.00 | 410.63 | 8,621 |
| 2022-03-07 | 450.00 | 452.50 | 430.00 | 435.00 | 401.40 | 9,317 |
| 2022-03-04 | 471.00 | 471.00 | 435.00 | 450.00 | 415.25 | 16,858 |
| 2022-03-03 | 480.00 | 485.00 | 471.00 | 480.00 | 442.93 | 4,863 |
| 2022-03-02 | 489.00 | 489.00 | 470.00 | 480.00 | 442.93 | 21,910 |
| 2022-03-01 | 505.00 | 509.00 | 481.00 | 500.00 | 461.38 | 5,235 |
| 2022-02-28 | 505.00 | 513.25 | 495.00 | 505.00 | 466.00 | 3,704 |
| 2022-02-25 | 500.00 | 514.75 | 496.60 | 505.00 | 466.00 | 3,981 |
| 2022-02-24 | 515.00 | 519.00 | 491.00 | 500.00 | 461.38 | 6,994 |
| 2022-02-23 | 530.00 | 534.00 | 520.00 | 530.00 | 489.07 | 9,544 |
| 2022-02-22 | 550.40 | 550.40 | 510.00 | 530.00 | 489.07 | 34,075 |
| 2022-02-21 | 575.00 | 575.00 | 560.00 | 575.00 | 530.59 | 831 |
| 2022-02-18 | 575.00 | 575.00 | 560.00 | 575.00 | 530.59 | 4,523 |
| 2022-02-17 | 585.00 | 585.00 | 570.30 | 585.00 | 539.82 | 508 |
| 2022-02-16 | 580.00 | 582.46 | 570.20 | 580.00 | 535.20 | 2,359 |
| 2022-02-15 | 575.00 | 584.25 | 566.20 | 580.00 | 535.20 | 4,144 |
| 2022-02-14 | 575.00 | 575.00 | 566.00 | 575.00 | 530.59 | 2,006 |
| 2022-02-11 | 575.00 | 587.00 | 566.00 | 575.00 | 530.59 | 2,036 |
| 2022-02-10 | 585.00 | 588.00 | 571.00 | 580.00 | 535.20 | 5,754 |
| 2022-02-09 | 589.00 | 589.00 | 573.60 | 585.00 | 539.82 | 7,486 |
| 2022-02-08 | 600.00 | 603.00 | 580.00 | 595.00 | 549.05 | 25,131 |
| 2022-02-07 | 585.00 | 608.00 | 580.10 | 600.00 | 553.66 | 20,855 |
| 2022-02-04 | 580.00 | 599.20 | 577.85 | 585.00 | 539.82 | 10,871 |
| 2022-02-03 | 575.00 | 589.00 | 560.80 | 580.00 | 535.20 | 7,799 |
| 2022-02-02 | 575.00 | 587.00 | 540.00 | 575.00 | 530.59 | 101,438 |
| 2022-02-01 | 530.00 | 569.00 | 520.40 | 569.00 | 525.05 | 28,581 |
| 2022-01-31 | 495.00 | 537.00 | 481.80 | 530.00 | 489.07 | 34,472 |
| 2022-01-28 | 515.00 | 530.00 | 493.00 | 500.00 | 461.38 | 25,876 |
| 2022-01-27 | 515.00 | 522.00 | 511.20 | 515.00 | 475.23 | 3,348 |
| 2022-01-26 | 512.00 | 540.00 | 500.00 | 515.00 | 475.23 | 17,239 |
| 2022-01-25 | 510.00 | 521.01 | 503.20 | 512.00 | 472.46 | 16,000 |
| 2022-01-24 | 545.00 | 546.00 | 501.20 | 510.00 | 470.61 | 28,066 |
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.