Tandem Group (TND) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tandem Group

Date Open High Low Close* Volume
19/12/2025 173.50p 175.67p 173.50p 173.50p 0
18/12/2025 173.50p 173.50p 167.00p 173.50p 880
17/12/2025 173.50p 178.00p 173.50p 173.50p 308
16/12/2025 173.50p 173.50p 170.55p 173.50p 160
15/12/2025 173.50p 175.67p 173.50p 173.50p 0
12/12/2025 173.50p 178.00p 173.50p 173.50p 220
11/12/2025 173.50p 173.50p 170.55p 173.50p 462
10/12/2025 173.50p 173.50p 170.50p 173.50p 4001
09/12/2025 173.50p 173.50p 170.50p 173.50p 8
08/12/2025 173.50p 173.50p 170.50p 173.50p 1
05/12/2025 173.50p 179.00p 170.50p 173.50p 2
04/12/2025 171.00p 173.50p 170.50p 173.50p 2
03/12/2025 171.00p 174.50p 170.00p 171.00p 5742
02/12/2025 171.00p 171.00p 171.00p 171.00p 0
01/12/2025 171.00p 171.00p 171.00p 171.00p 0
28/11/2025 170.00p 171.00p 167.16p 171.00p 1317
27/11/2025 170.00p 170.00p 165.50p 170.00p 40
26/11/2025 170.00p 170.00p 170.00p 170.00p 300
25/11/2025 170.00p 170.00p 167.00p 170.00p 10000
24/11/2025 170.00p 170.00p 165.20p 170.00p 335
21/11/2025 170.00p 170.00p 165.50p 170.00p 10200
20/11/2025 170.00p 170.00p 168.64p 170.00p 0
19/11/2025 170.00p 172.00p 170.00p 170.00p 14
18/11/2025 172.50p 172.50p 165.30p 170.00p 1044
17/11/2025 172.50p 172.50p 172.50p 172.50p 1159
14/11/2025 172.50p 174.00p 165.30p 172.50p 919
13/11/2025 175.00p 177.00p 172.50p 172.50p 0
12/11/2025 175.00p 175.00p 170.20p 175.00p 356
11/11/2025 175.00p 175.00p 170.20p 175.00p 9
10/11/2025 175.00p 175.00p 170.20p 175.00p 249
07/11/2025 175.00p 175.00p 170.20p 175.00p 10086
06/11/2025 172.50p 172.50p 170.10p 172.50p 2326
05/11/2025 172.50p 174.00p 172.50p 172.50p 300
04/11/2025 175.00p 175.00p 170.75p 172.50p 480
03/11/2025 177.50p 177.50p 170.00p 175.00p 7692
31/10/2025 182.50p 185.00p 180.00p 182.50p 8927
30/10/2025 187.50p 187.50p 180.00p 182.50p 15530
29/10/2025 187.50p 187.50p 185.00p 187.50p 383
28/10/2025 187.50p 187.50p 187.14p 187.50p 0
27/10/2025 187.50p 187.50p 185.00p 187.50p 331
24/10/2025 187.50p 187.50p 187.14p 187.50p 0
23/10/2025 187.50p 187.50p 185.00p 187.50p 137
22/10/2025 187.50p 187.50p 185.00p 187.50p 80
21/10/2025 187.50p 187.50p 185.00p 187.50p 199
20/10/2025 187.50p 187.50p 187.14p 187.50p 0
17/10/2025 190.00p 190.00p 184.50p 187.50p 5302
16/10/2025 190.00p 190.00p 189.29p 190.00p 0
15/10/2025 190.00p 191.00p 185.25p 190.00p 270
14/10/2025 190.00p 190.00p 185.20p 190.00p 33
13/10/2025 190.00p 191.00p 185.20p 190.00p 1323
10/10/2025 188.50p 191.10p 188.50p 190.00p 1044
09/10/2025 188.50p 188.50p 184.50p 188.50p 250
08/10/2025 188.50p 191.10p 184.55p 188.50p 584
07/10/2025 188.50p 188.50p 184.55p 188.50p 2562
06/10/2025 188.50p 188.50p 184.55p 188.50p 2143
03/10/2025 188.50p 192.00p 188.50p 188.50p 52
02/10/2025 188.50p 188.50p 184.50p 188.50p 672
01/10/2025 188.50p 192.00p 185.20p 188.50p 8483
30/09/2025 188.50p 192.75p 188.50p 188.50p 259
29/09/2025 190.00p 194.74p 182.13p 188.50p 18103
26/09/2025 205.00p 205.00p 182.68p 190.00p 44750
25/09/2025 202.00p 204.40p 202.00p 202.00p 5000
24/09/2025 202.00p 205.73p 197.00p 202.00p 1261
23/09/2025 202.00p 202.00p 196.40p 202.00p 1318
22/09/2025 197.00p 202.00p 192.10p 202.00p 4392
19/09/2025 197.00p 200.50p 190.00p 197.00p 947
18/09/2025 197.00p 197.00p 192.22p 197.00p 881
17/09/2025 202.00p 203.00p 192.10p 197.00p 6349
16/09/2025 197.00p 197.00p 197.00p 202.00p 6284
15/09/2025 197.00p 203.50p 192.50p 197.00p 5101
12/09/2025 197.00p 200.40p 190.00p 197.00p 22880
11/09/2025 197.00p 197.00p 197.00p 197.00p 0
10/09/2025 197.00p 197.00p 192.50p 197.00p 85
09/09/2025 197.00p 197.00p 193.73p 197.00p 0
08/09/2025 197.00p 197.00p 192.50p 197.00p 320
05/09/2025 197.00p 197.00p 192.50p 197.00p 3503
04/09/2025 197.00p 199.29p 192.10p 197.00p 1241
03/09/2025 197.00p 199.49p 192.05p 197.00p 6934
02/09/2025 197.00p 197.00p 193.73p 197.00p 80
01/09/2025 202.00p 203.72p 196.56p 197.00p 12222
29/08/2025 202.00p 204.18p 202.00p 202.00p 1907
28/08/2025 192.50p 210.00p 192.50p 202.00p 9089
27/08/2025 192.50p 195.00p 190.05p 192.50p 30495
26/08/2025 192.50p 194.90p 191.67p 192.50p 103
22/08/2025 192.50p 194.90p 192.06p 192.50p 3556
21/08/2025 192.50p 192.50p 192.06p 192.50p 500
20/08/2025 195.00p 195.00p 192.02p 192.50p 2267
19/08/2025 195.00p 198.00p 191.93p 195.00p 767
18/08/2025 196.00p 201.00p 191.80p 195.00p 2995
15/08/2025 196.00p 196.00p 194.00p 196.00p 0
14/08/2025 196.00p 196.00p 194.00p 196.00p 0
13/08/2025 196.00p 196.00p 191.00p 196.00p 2648
12/08/2025 207.00p 207.00p 194.00p 196.00p 34127
11/08/2025 207.00p 213.72p 202.10p 207.00p 914
08/08/2025 210.00p 210.00p 207.00p 207.00p 4780
07/08/2025 210.00p 210.57p 210.00p 210.00p 0
06/08/2025 210.00p 213.84p 210.00p 210.00p 2010
05/08/2025 211.00p 211.00p 206.08p 210.00p 1040
04/08/2025 212.00p 212.00p 210.00p 211.00p 18
01/08/2025 217.00p 217.26p 210.00p 212.00p 16152
31/07/2025 217.00p 217.00p 217.00p 217.00p 0
30/07/2025 217.00p 217.00p 210.00p 217.00p 7
29/07/2025 217.00p 223.00p 217.00p 217.00p 150
28/07/2025 218.00p 223.00p 217.00p 217.00p 11187
25/07/2025 218.00p 226.00p 217.35p 218.00p 923
24/07/2025 218.00p 226.00p 218.00p 218.00p 5000
23/07/2025 218.00p 226.00p 218.00p 218.00p 442
22/07/2025 218.00p 226.00p 217.00p 218.00p 608
21/07/2025 218.00p 225.00p 216.50p 218.00p 2036
18/07/2025 215.00p 226.00p 215.00p 218.00p 10414
17/07/2025 215.00p 220.00p 215.00p 215.00p 5176
16/07/2025 216.00p 221.00p 215.00p 215.00p 3782
15/07/2025 216.00p 220.80p 216.00p 216.00p 7651
14/07/2025 211.00p 218.00p 211.00p 216.00p 2795
11/07/2025 207.00p 214.24p 207.00p 211.00p 21001
10/07/2025 210.00p 210.00p 207.00p 207.00p 7254
09/07/2025 210.00p 215.76p 204.00p 210.00p 10896
08/07/2025 212.00p 214.08p 207.64p 210.00p 11500
07/07/2025 205.00p 219.65p 204.00p 212.00p 26510
04/07/2025 198.00p 209.94p 198.00p 205.00p 18272
03/07/2025 202.50p 208.50p 195.00p 195.00p 4662
02/07/2025 187.50p 210.00p 185.25p 202.50p 30950
01/07/2025 187.50p 190.00p 185.10p 187.50p 38118
30/06/2025 187.50p 187.50p 185.50p 187.50p 10280
27/06/2025 170.00p 190.00p 170.00p 187.50p 18161
26/06/2025 180.00p 180.00p 165.00p 170.00p 11806
25/06/2025 180.00p 181.80p 170.06p 180.00p 7450
24/06/2025 175.00p 183.00p 165.25p 180.00p 46311
23/06/2025 175.00p 175.10p 175.00p 175.00p 1788
20/06/2025 175.00p 175.71p 175.00p 175.00p 0
19/06/2025 175.00p 178.70p 175.00p 175.00p 2267
18/06/2025 180.00p 180.00p 175.00p 175.00p 1000
17/06/2025 180.00p 183.64p 180.00p 180.00p 0
16/06/2025 180.00p 180.00p 178.75p 180.00p 1810
13/06/2025 175.00p 190.00p 170.50p 180.00p 4089
12/06/2025 175.00p 176.80p 170.50p 175.00p 6873
11/06/2025 165.00p 180.00p 165.00p 175.00p 22514
10/06/2025 162.50p 165.00p 162.00p 165.00p 10750
09/06/2025 162.50p 165.00p 160.00p 162.50p 9414
06/06/2025 162.50p 164.90p 160.00p 162.50p 1478
05/06/2025 162.50p 162.50p 160.67p 162.50p 10000
04/06/2025 165.00p 165.00p 162.50p 162.50p 10500
03/06/2025 165.00p 165.00p 163.80p 165.00p 500
02/06/2025 165.00p 165.00p 160.00p 165.00p 1377
30/05/2025 165.00p 166.00p 165.00p 165.00p 1303
29/05/2025 165.00p 169.80p 160.00p 165.00p 6315
28/05/2025 165.00p 169.65p 160.00p 165.00p 391
27/05/2025 165.00p 165.00p 160.00p 165.00p 710
23/05/2025 165.00p 166.90p 160.00p 165.00p 2650
22/05/2025 165.00p 167.00p 160.00p 165.00p 12927
21/05/2025 165.00p 165.00p 160.10p 165.00p 74
20/05/2025 165.00p 165.00p 163.00p 165.00p 0
19/05/2025 165.00p 165.00p 163.00p 165.00p 1633
16/05/2025 170.00p 170.00p 162.61p 165.00p 6212
15/05/2025 170.00p 170.00p 161.50p 170.00p 241
14/05/2025 165.00p 173.64p 163.64p 170.00p 0
13/05/2025 165.00p 169.00p 160.10p 165.00p 5280
12/05/2025 157.50p 165.00p 157.50p 165.00p 12595
09/05/2025 164.00p 168.25p 150.00p 157.50p 7053
08/05/2025 164.00p 168.00p 164.00p 164.00p 443
07/05/2025 168.00p 168.00p 158.00p 164.00p 2292
06/05/2025 169.00p 170.00p 158.00p 168.00p 37578
02/05/2025 169.00p 170.00p 169.00p 169.00p 1500
01/05/2025 164.00p 170.00p 164.00p 169.00p 7319
30/04/2025 164.00p 164.00p 164.00p 164.00p 0
29/04/2025 164.00p 164.00p 164.00p 164.00p 0
28/04/2025 164.00p 169.00p 164.00p 164.00p 701
25/04/2025 164.00p 164.00p 161.00p 164.00p 11
24/04/2025 164.00p 164.00p 164.00p 164.00p 0
23/04/2025 164.00p 164.00p 158.00p 164.00p 40
22/04/2025 164.00p 164.00p 164.00p 164.00p 12158
17/04/2025 164.00p 164.00p 161.00p 164.00p 350
16/04/2025 164.00p 169.00p 164.00p 164.00p 3000
15/04/2025 164.00p 164.00p 164.00p 164.00p 0
14/04/2025 164.00p 169.00p 158.50p 164.00p 3949
11/04/2025 161.50p 168.25p 158.27p 164.00p 1401
10/04/2025 161.50p 163.46p 161.50p 161.50p 242
09/04/2025 161.50p 161.50p 158.00p 161.50p 80
08/04/2025 161.50p 164.30p 161.00p 161.50p 1859
07/04/2025 177.50p 177.50p 155.00p 161.50p 10600
04/04/2025 177.50p 177.50p 170.00p 177.50p 5004
03/04/2025 177.50p 177.50p 170.30p 177.50p 240
02/04/2025 177.50p 177.50p 171.25p 177.50p 2787
01/04/2025 175.00p 177.50p 170.30p 177.50p 2106
31/03/2025 177.50p 177.50p 170.75p 175.00p 6400
28/03/2025 177.50p 180.91p 177.50p 177.50p 0
27/03/2025 177.50p 177.50p 170.15p 177.50p 2185
26/03/2025 175.00p 181.00p 170.15p 177.50p 2180
25/03/2025 175.00p 175.00p 173.42p 175.00p 0
24/03/2025 177.50p 184.25p 165.20p 175.00p 6292
21/03/2025 172.50p 172.50p 165.15p 172.50p 6739
20/03/2025 172.50p 172.50p 165.00p 172.50p 4088
19/03/2025 172.50p 172.50p 170.45p 172.50p 0
18/03/2025 172.50p 172.50p 170.45p 172.50p 0
17/03/2025 170.00p 175.00p 167.50p 172.50p 739
14/03/2025 170.00p 173.88p 170.00p 170.00p 2200
13/03/2025 170.00p 170.00p 167.10p 170.00p 71
12/03/2025 170.00p 170.00p 167.05p 170.00p 146
11/03/2025 170.00p 170.00p 167.00p 170.00p 24
10/03/2025 170.00p 173.80p 170.00p 170.00p 4025

*Close Price adjusted for both dividends and splits