Tandem Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 570.00 | 570.00 | 520.00 | 545.00 | 502.91 | 84,412 |
| 2022-01-20 | 578.15 | 578.15 | 563.00 | 575.00 | 530.59 | 4,936 |
| 2022-01-19 | 585.00 | 586.50 | 570.00 | 585.00 | 539.82 | 210,462 |
| 2022-01-18 | 580.00 | 590.00 | 577.90 | 585.00 | 539.82 | 1,723 |
| 2022-01-17 | 585.00 | 599.00 | 563.00 | 580.00 | 535.20 | 8,020 |
| 2022-01-14 | 585.00 | 585.00 | 577.66 | 585.00 | 539.82 | 103 |
| 2022-01-13 | 580.00 | 598.20 | 574.00 | 585.00 | 539.82 | 11,800 |
| 2022-01-12 | 580.00 | 582.50 | 573.00 | 580.00 | 535.20 | 2,613 |
| 2022-01-11 | 585.00 | 585.60 | 573.00 | 580.00 | 535.20 | 4,796 |
| 2022-01-10 | 585.00 | 586.00 | 580.20 | 585.00 | 539.82 | 2,597 |
| 2022-01-07 | 585.00 | 597.00 | 580.00 | 585.00 | 539.82 | 13,837 |
| 2022-01-06 | 575.00 | 599.00 | 566.00 | 585.00 | 539.82 | 8,483 |
| 2022-01-05 | 575.00 | 589.00 | 560.01 | 575.00 | 530.59 | 4,257 |
| 2022-01-04 | 575.00 | 575.00 | 561.10 | 575.00 | 530.59 | 7 |
| 2021-12-31 | 575.00 | 575.00 | 561.10 | 575.00 | 530.59 | 2 |
| 2021-12-30 | 575.00 | 590.00 | 561.10 | 575.00 | 530.59 | 2,067 |
| 2021-12-29 | 575.00 | 587.00 | 551.00 | 575.00 | 530.59 | 4,169 |
| 2021-12-24 | 565.00 | 579.70 | 550.00 | 575.00 | 530.59 | 5,922 |
| 2021-12-23 | 574.00 | 574.00 | 551.00 | 565.00 | 521.36 | 15,691 |
| 2021-12-22 | 580.00 | 595.20 | 571.00 | 580.00 | 535.20 | 7,429 |
| 2021-12-21 | 565.00 | 594.00 | 565.00 | 580.00 | 535.20 | 6,020 |
| 2021-12-20 | 586.00 | 586.00 | 552.00 | 565.00 | 521.36 | 24,039 |
| 2021-12-17 | 590.00 | 590.00 | 584.00 | 590.00 | 544.43 | 3,220 |
| 2021-12-16 | 600.00 | 607.00 | 583.00 | 595.00 | 549.05 | 7,199 |
| 2021-12-15 | 600.00 | 609.00 | 590.00 | 600.00 | 553.66 | 6,497 |
| 2021-12-14 | 600.00 | 600.00 | 595.20 | 600.00 | 553.66 | 5,812 |
| 2021-12-13 | 603.00 | 603.00 | 593.00 | 600.00 | 553.66 | 6,255 |
| 2021-12-10 | 610.00 | 610.00 | 593.00 | 610.00 | 562.89 | 1,401 |
| 2021-12-09 | 605.00 | 610.00 | 591.50 | 610.00 | 562.89 | 3,193 |
| 2021-12-08 | 610.00 | 630.00 | 592.00 | 605.00 | 558.27 | 10,481 |
| 2021-12-07 | 640.00 | 656.00 | 595.00 | 610.00 | 562.89 | 35,686 |
| 2021-12-06 | 630.00 | 638.00 | 611.00 | 630.00 | 581.34 | 2,852 |
| 2021-12-03 | 630.00 | 630.00 | 630.00 | 630.00 | 581.34 | 1,281 |
| 2021-12-02 | 630.00 | 630.00 | 620.60 | 630.00 | 581.34 | 1,200 |
| 2021-12-01 | 635.00 | 644.00 | 626.66 | 635.00 | 585.96 | 1,466 |
| 2021-11-30 | 630.00 | 639.00 | 621.22 | 635.00 | 585.96 | 4,414 |
| 2021-11-29 | 625.00 | 634.80 | 618.00 | 630.00 | 581.34 | 2,635 |
| 2021-11-26 | 649.00 | 649.00 | 610.60 | 625.00 | 576.73 | 10,846 |
| 2021-11-25 | 650.00 | 650.00 | 630.80 | 650.00 | 599.80 | 3,574 |
| 2021-11-24 | 640.00 | 655.00 | 630.80 | 650.00 | 599.80 | 2,760 |
| 2021-11-23 | 655.00 | 659.00 | 621.00 | 640.00 | 590.57 | 5,548 |
| 2021-11-22 | 655.00 | 659.00 | 640.60 | 655.00 | 604.41 | 1,055 |
| 2021-11-19 | 660.00 | 671.60 | 640.00 | 655.00 | 604.41 | 11,133 |
| 2021-11-18 | 660.00 | 680.00 | 646.00 | 660.00 | 609.03 | 2,299 |
| 2021-11-17 | 650.00 | 674.00 | 638.80 | 660.00 | 609.03 | 8,179 |
| 2021-11-16 | 645.00 | 668.00 | 636.66 | 650.00 | 599.80 | 7,273 |
| 2021-11-15 | 630.00 | 650.00 | 628.25 | 645.00 | 595.18 | 3,914 |
| 2021-11-12 | 620.40 | 639.50 | 620.40 | 630.00 | 581.34 | 4,799 |
| 2021-11-11 | 618.00 | 628.00 | 611.00 | 620.00 | 572.12 | 17,619 |
| 2021-11-10 | 618.00 | 625.68 | 617.15 | 618.00 | 570.27 | 4,491 |
| 2021-11-09 | 620.00 | 627.20 | 610.00 | 618.00 | 570.27 | 6,908 |
| 2021-11-08 | 615.00 | 628.00 | 613.00 | 620.00 | 572.12 | 5,063 |
| 2021-11-05 | 615.00 | 669.00 | 600.00 | 615.00 | 567.50 | 13,433 |
| 2021-11-04 | 615.00 | 615.00 | 600.30 | 615.00 | 567.50 | 1,891 |
| 2021-11-03 | 626.00 | 626.00 | 605.00 | 620.00 | 572.12 | 3,020 |
| 2021-11-02 | 630.00 | 630.00 | 614.00 | 630.00 | 581.34 | 3,213 |
| 2021-11-01 | 630.00 | 630.00 | 614.00 | 630.00 | 581.34 | 3,223 |
| 2021-10-29 | 625.00 | 631.00 | 620.00 | 630.00 | 581.34 | 6,290 |
| 2021-10-28 | 625.00 | 625.00 | 620.00 | 625.00 | 576.73 | 4,500 |
| 2021-10-27 | 630.00 | 638.80 | 625.00 | 630.00 | 581.34 | 790 |
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.