1. Share Prices

  2. Tan Delta Systems PLC (TAND)

32.50p+0.00 (+0.00%)10 Dec 2025, 08:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tan Delta Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202532.50p30.00p30.00p32.50p9
Dec 5, 202532.50p35.00p35.00p32.50p142
Dec 4, 202532.50p33.75p33.75p32.50p2,500
Dec 2, 202532.50p35.00p30.00p32.50p2,392
Dec 1, 202532.50p30.00p30.00p32.50p43
Nov 27, 202532.50p35.00p35.00p32.50p5
Nov 26, 202532.50p30.00p30.00p32.50p15
Nov 25, 202532.50p30.00p30.00p32.50p256
Nov 21, 202532.50p35.00p35.00p32.50p1,111
Nov 20, 202532.50p35.00p30.00p32.50p34
Nov 19, 202532.50p35.00p30.00p30.00p6,971
Nov 18, 202534.00p36.80p34.25p34.25p11,782
Nov 17, 202535.50p36.00p33.00p36.00p4,143
Nov 14, 202537.50p40.80p33.50p40.80p41,844
Nov 13, 202537.50p40.00p35.00p37.50p2,922
Nov 12, 202537.50p40.80p35.00p40.80p3,335
Nov 11, 202535.00p36.00p35.00p37.50p2,449
Nov 10, 202540.00p45.00p35.00p37.50p18,795
Nov 7, 202542.50p46.00p35.00p40.00p60,269
Nov 6, 202525.00p58.50p25.00p47.00p365,748
Nov 4, 202525.00p26.80p26.80p25.00p373
Oct 29, 202525.00p24.76p23.00p25.00p200
Oct 28, 202526.00p27.00p24.00p25.00p10,017
Oct 24, 202526.00p25.00p24.00p26.00p8
Oct 23, 202526.00p25.00p25.00p26.00p0
Oct 22, 202526.00p27.00p24.60p26.00p20,106
Oct 16, 202525.50p27.00p27.00p26.00p5,000
Oct 15, 202525.50p27.00p27.00p25.50p37
Oct 14, 202524.50p27.00p23.00p25.50p30,712
Oct 13, 202524.00p26.00p22.60p24.50p321
Oct 10, 202524.50p26.00p23.00p24.50p27
Oct 9, 202526.00p26.00p23.00p24.50p3,931
Oct 7, 202521.50p26.00p23.00p24.50p40,383
Oct 6, 202521.00p22.96p22.96p21.00p87
Sep 29, 202522.00p20.60p20.60p22.00p10,000
Sep 26, 202522.00p24.00p24.00p22.00p100
Sep 24, 202522.00p20.00p20.00p22.00p157
Sep 17, 202522.00p20.00p20.00p22.00p500
Sep 15, 202522.00p24.00p24.00p22.00p80
Sep 12, 202521.50p23.00p23.00p22.00p1,500
Sep 10, 202521.50p23.00p23.00p21.50p52
Sep 9, 202521.50p22.90p22.90p21.50p500
Sep 5, 202521.50p21.50p21.50p21.50p5,000
Sep 4, 202521.50p22.90p20.00p21.50p100
Sep 2, 202521.50p23.00p20.00p21.50p18
Aug 20, 202521.50p20.50p20.50p21.50p10,000
Aug 19, 202521.50p20.50p20.50p21.50p401
Aug 8, 202521.50p20.99p20.99p21.50p1,923
Aug 6, 202521.50p22.97p22.97p21.50p87
Aug 5, 202521.50p22.90p20.00p21.50p36
123
Showing 1 to 50 of 118

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.