Stock listing
LSE:TND Tandem Group plc Share Price
Follow Tandem Group plc into a list and get an email when it puts out news.
Share price · LSE:TND
175.00p GBX (pence) 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 175.00p – 175.00p GBX (pence)Oct 30, 2026
- Volume
- 63 sharesOct 30, 2026
- Market cap
- £9.66M GBPAt the close on Oct 30, 2026 · price × 5.52M shares outstanding
- 52-week range
- 155.00p – 210.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £13,471 GBPMedian day 2,078 shares · 5 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:TND · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 175.00p | 63 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 175.00p | 51 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 175.00p | 1 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 175.00p | 1,467 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 170.00p | 3,000 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 170.00p | 3,000 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 180.00p | 175.00p | 738 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 180.00p | 170.00p | 8,430 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 170.00p | 36 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 170.00p | 497 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 180.00p | 170.00p | 2,587 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 175.00p | 0 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 180.00p | 170.00p | 26 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 179.50p | 175.00p | 1,002 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 175.00p | 170.50p | 280 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 178.00p | 175.00p | 2,808 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 178.00p | 175.00p | 2,000 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 178.50p | 170.00p | 292 | |
| 175.00p | -2.50 | -1.4% | 177.50p | 180.00p | 170.00p | 59 | |
| 177.50p | 0.00 | 0.0% | 177.50p | 185.00p | 170.00p | 1,041 | |
| 177.50p | +2.50 | +1.4% | 175.00p | 180.00p | 170.00p | 2,156 | |
| 175.00p | -2.50 | -1.4% | 175.00p | 180.00p | 170.00p | 65,306 | |
| 177.50p | 0.00 | 0.0% | 177.50p | 180.00p | 175.00p | 66,418 | |
| 177.50p | 0.00 | 0.0% | 177.50p | 180.00p | 175.00p | 1,418 | |
| 177.50p | -10.00 | -5.3% | 187.50p | 195.00p | 176.00p | 15,740 | |
| 187.50p | +7.50 | +4.2% | 187.50p | 195.00p | 180.00p | 32,575 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 180.00p | 0 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 185.00p | 177.00p | 893 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 185.00p | 175.00p | 10,009 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 181.00p | 180.00p | 1,500 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 180.00p | 0 | |
| 180.00p | -2.50 | -1.4% | 182.50p | 185.00p | 178.50p | 1,297 | |
| 182.50p | 0.00 | 0.0% | 182.50p | 182.50p | 180.55p | 355 | |
| 182.50p | 0.00 | 0.0% | 182.50p | 185.00p | 182.50p | 14 | |
| 182.50p | 0.00 | 0.0% | 182.50p | 185.00p | 182.50p | 150 | |
| 182.50p | +2.50 | +1.4% | 182.50p | 182.50p | 182.50p | 8,500 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 185.00p | 175.10p | 2,605 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 180.00p | 0 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 179.00p | 10,000 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 182.50p | 175.00p | 2,640 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 185.00p | 175.00p | 154 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 180.00p | 0 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 183.50p | 176.00p | 7,389 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 180.00p | 175.00p | 79 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 182.50p | 175.00p | 12,188 | |
| 180.00p | 0.00 | 0.0% | 180.00p | 185.00p | 176.00p | 4,739 | |
| 180.00p | -6.00 | -3.2% | 186.00p | 188.00p | 176.50p | 5,508 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 186.00p | 182.00p | 40 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 190.00p | 182.00p | 741 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 190.00p | 186.00p | 117 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 190.00p | 182.00p | 2,200 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 186.00p | 182.00p | 3,242 | |
| 186.00p | 0.00 | 0.0% | 186.00p | 188.00p | 184.25p | 1,327 | |
| 186.00p | -4.00 | -2.1% | 190.00p | 195.00p | 183.20p | 30,301 | |
| 190.00p | 0.00 | 0.0% | 190.00p | 192.00p | 185.10p | 5,468 | |
| 190.00p | 0.00 | 0.0% | 190.00p | 192.00p | 190.00p | 2,602 | |
| 190.00p | +1.50 | +0.8% | 188.50p | 195.00p | 185.00p | 2,956 | |
| 188.50p | -1.00 | -0.5% | 189.50p | 195.00p | 182.00p | 5,764 | |
| 189.50p | +2.50 | +1.3% | 189.50p | 195.00p | 184.00p | 9,627 | |
| 187.00p | -8.00 | -4.1% | 194.00p | 194.00p | 184.00p | 28,175 | |
| 195.00p | 0.00 | 0.0% | 195.00p | 199.50p | 190.00p | 10,054 | |
| 195.00p | -5.00 | -2.5% | 200.00p | 210.00p | 190.00p | 60,898 | |
| 200.00p | +10.00 | +5.3% | 193.00p | 208.00p | 193.00p | 23,037 | |
| 190.00p | +10.00 | +5.6% | 181.50p | 199.00p | 181.50p | 10,583 | |
| 180.00p | +5.00 | +2.9% | 179.50p | 184.25p | 179.50p | 7,255 | |
| 175.00p | 0.00 | 0.0% | 175.00p | 180.00p | 171.00p | 3 |
- Ticker
- LSE:TND
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 8, 2026
Holding(s) in Company
Latest deck · March 2026
Investor Presentation (March 2026)
Investor deck · 23 slides
Latest news
Holding(s) in Company
Oct 8, 2026
Closed 175.00p (0.0%) on Oct 9, 2026
Director/PDMR Shareholding
Oct 2, 2026
Closed 177.50p (+1.4%) on Oct 2, 2026
Grant of Options & PDMR Dealings
Sep 29, 2026
Closed 177.50p (0.0%) on Sep 29, 2026
Board Changes
Jul 17, 2026
Closed 167.50p (-2.9%) on Jul 20, 2026
AGM Trading Statement
Jun 17, 2026
Closed 175.00p (+2.9%) on Jun 17, 2026
Final Results
Mar 23, 2026
Closed 177.50p (+6.0%) on Mar 23, 2026
Trading Update and Notice of Results
Feb 6, 2026
Closed 185.00p (+8.8%) on Feb 6, 2026
Decks
Investor Presentation (March 2026)
Investor deck · 23 slides · March 2026
Investor Presentation (March 2026)
Investor deck · 23 slides · March 2026
Shareholder Meeting (June 2025)
Shareholder meeting · 10 slides · Jun 24, 2025
Investor Presentation (October 2024)
Investor deck · 32 slides · October 2024
Tandem Group plc on 6ix
- News releases
- 7 in the last 12 months · 97 in all · newest Oct 8, 2026 · oldest 1999
- Decks
- 11 decks · latest March 2026
Log in to ask 6ix AI your own questions about Tandem Group plc.