Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 590.00 | 596.03 | 580.00 | 596.00 | 551.45 | 463,420 |
| 2024-03-13 | 588.00 | 600.00 | 580.00 | 600.00 | 555.15 | 16,466 |
| 2024-03-12 | 584.00 | 588.00 | 576.00 | 578.00 | 534.80 | 8,924 |
| 2024-03-11 | 578.00 | 582.00 | 572.00 | 580.00 | 536.65 | 84,120 |
| 2024-03-08 | 570.00 | 581.00 | 570.00 | 578.00 | 534.80 | 218,214 |
| 2024-03-07 | 562.00 | 572.00 | 560.00 | 570.00 | 527.40 | 428,080 |
| 2024-03-06 | 558.00 | 570.00 | 558.00 | 562.00 | 519.99 | 1,603 |
| 2024-03-05 | 568.00 | 568.88 | 560.00 | 562.00 | 519.99 | 3,262 |
| 2024-03-04 | 558.00 | 570.00 | 550.00 | 568.00 | 525.54 | 556,805 |
| 2024-03-01 | 566.00 | 566.00 | 543.92 | 558.00 | 516.29 | 6,694 |
| 2024-02-29 | 568.00 | 568.00 | 550.00 | 566.00 | 523.69 | 6,547 |
| 2024-02-28 | 554.00 | 570.00 | 554.00 | 570.00 | 527.40 | 244,620 |
| 2024-02-27 | 566.00 | 566.00 | 554.00 | 560.00 | 518.14 | 4,876 |
| 2024-02-26 | 554.00 | 562.72 | 552.00 | 556.00 | 514.44 | 35,523 |
| 2024-02-23 | 556.00 | 564.00 | 547.00 | 556.00 | 514.44 | 10,097 |
| 2024-02-22 | 560.00 | 568.00 | 546.00 | 566.00 | 523.69 | 15,630 |
| 2024-02-21 | 554.00 | 560.00 | 540.00 | 560.00 | 518.14 | 11,798 |
| 2024-02-20 | 554.00 | 554.49 | 545.00 | 554.00 | 512.59 | 146,488 |
| 2024-02-19 | 552.00 | 553.40 | 545.50 | 550.00 | 508.89 | 142,122 |
| 2024-02-16 | 540.00 | 558.00 | 540.00 | 556.00 | 514.44 | 5,223 |
| 2024-02-15 | 550.00 | 550.00 | 540.00 | 550.00 | 508.89 | 57,477 |
| 2024-02-14 | 550.00 | 550.00 | 530.00 | 548.00 | 507.04 | 138,570 |
| 2024-02-13 | 538.00 | 550.00 | 538.00 | 550.00 | 508.89 | 20,437 |
| 2024-02-12 | 532.00 | 546.00 | 532.00 | 538.00 | 497.79 | 10,480 |
| 2024-02-09 | 540.00 | 546.00 | 537.94 | 543.00 | 502.41 | 615,343 |
| 2024-02-08 | 550.00 | 550.00 | 542.64 | 548.00 | 507.04 | 678,925 |
| 2024-02-07 | 546.00 | 548.00 | 540.00 | 546.00 | 505.19 | 199,963 |
| 2024-02-06 | 540.00 | 550.00 | 528.80 | 546.00 | 505.19 | 287,954 |
| 2024-02-05 | 538.00 | 548.00 | 527.41 | 544.00 | 503.34 | 114,228 |
| 2024-02-02 | 542.00 | 548.00 | 532.32 | 542.00 | 501.49 | 24,790 |
| 2024-02-01 | 536.00 | 547.50 | 520.00 | 536.00 | 495.94 | 26,401 |
| 2024-01-31 | 532.00 | 548.00 | 530.00 | 532.00 | 492.24 | 7,565 |
| 2024-01-30 | 531.00 | 539.00 | 531.00 | 539.00 | 498.71 | 2,264 |
| 2024-01-29 | 540.00 | 545.30 | 529.00 | 530.00 | 490.38 | 62,612 |
| 2024-01-26 | 528.00 | 548.00 | 528.00 | 540.00 | 499.64 | 39,538 |
| 2024-01-25 | 540.00 | 540.03 | 530.00 | 540.00 | 499.64 | 2,476 |
| 2024-01-24 | 542.00 | 544.00 | 520.00 | 542.00 | 501.49 | 2,218,879 |
| 2024-01-23 | 538.00 | 546.00 | 512.00 | 538.00 | 497.79 | 165,650 |
| 2024-01-22 | 542.00 | 542.00 | 518.80 | 529.00 | 489.46 | 12,662 |
| 2024-01-19 | 522.00 | 546.00 | 520.00 | 540.00 | 499.64 | 48,051 |
| 2024-01-18 | 530.00 | 532.00 | 526.00 | 526.00 | 486.68 | 8,638 |
| 2024-01-17 | 530.00 | 546.00 | 526.00 | 536.00 | 495.94 | 3,858 |
| 2024-01-16 | 530.00 | 544.00 | 528.00 | 530.00 | 490.38 | 29,705 |
| 2024-01-15 | 548.00 | 548.00 | 520.00 | 530.00 | 490.38 | 1,325,551 |
| 2024-01-12 | 546.00 | 548.00 | 522.00 | 532.00 | 492.24 | 19,563 |
| 2024-01-11 | 530.00 | 548.00 | 530.00 | 548.00 | 507.04 | 10,143 |
| 2024-01-10 | 548.00 | 548.00 | 530.00 | 530.00 | 490.38 | 34,958 |
| 2024-01-09 | 540.00 | 544.00 | 533.20 | 540.00 | 499.64 | 17,821 |
| 2024-01-08 | 550.00 | 550.00 | 525.00 | 534.00 | 494.09 | 15,437 |
| 2024-01-05 | 544.00 | 544.00 | 532.00 | 544.00 | 503.34 | 6,744 |
| 2024-01-04 | 540.00 | 548.00 | 522.00 | 534.00 | 494.09 | 20,698 |
| 2024-01-03 | 540.00 | 540.00 | 522.00 | 540.00 | 499.64 | 11,275 |
| 2024-01-02 | 534.68 | 540.00 | 531.00 | 531.00 | 491.31 | 3,482 |
| 2023-12-29 | 532.00 | 532.00 | 532.00 | 532.00 | 492.24 | 449 |
| 2023-12-28 | 520.00 | 536.00 | 519.60 | 534.00 | 494.09 | 155,632 |
| 2023-12-27 | 530.00 | 533.00 | 522.00 | 532.00 | 492.24 | 20,548 |
| 2023-12-22 | 536.00 | 536.00 | 518.00 | 518.00 | 479.28 | 1,541 |
| 2023-12-21 | 528.00 | 536.00 | 508.00 | 534.00 | 494.09 | 48,658 |
| 2023-12-20 | 528.00 | 528.87 | 510.00 | 520.00 | 481.13 | 7,993 |
| 2023-12-19 | 530.00 | 540.00 | 512.00 | 520.00 | 481.13 | 189,787 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1500 GBP |
| 2025-11-27 | 0.1200 GBP |
| 2025-06-19 | 0.0950 GBP |
| 2024-11-21 | 0.0950 GBP |
| 2024-06-27 | 0.0800 GBP |
| 2023-11-23 | 0.0800 GBP |
| 2023-07-06 | 0.1000 GBP |
| 2022-12-01 | 0.0450 GBP |
| 2022-06-23 | 0.0850 GBP |
| 2021-11-25 | 0.0400 GBP |
| 2021-06-24 | 0.0750 GBP |
| 2020-11-26 | 0.0350 GBP |
| 2020-07-16 | 0.0640 GBP |
| 2019-11-21 | 0.0320 GBP |
| 2019-06-13 | 0.0560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.