Tatton Asset Management plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	450.00	475.10	440.00	445.50	397.17	387,690
2023-06-29	465.31	465.31	445.70	460.50	410.55	10,761
2023-06-28	441.00	464.94	440.00	441.00	393.16	4,395
2023-06-27	444.80	465.00	443.95	465.00	414.56	71,362
2023-06-26	461.00	479.00	440.00	440.00	392.27	140,419
2023-06-23	447.00	460.00	441.00	460.00	410.10	48,040
2023-06-22	457.00	479.00	440.00	440.00	392.27	9,002
2023-06-21	463.00	476.89	441.00	459.00	409.21	2,881
2023-06-20	474.00	476.16	441.00	458.50	408.76	10,573
2023-06-19	468.00	472.50	458.80	472.50	421.24	71,783
2023-06-16	472.00	475.75	441.00	459.00	409.21	6,637
2023-06-15	472.00	476.00	465.00	471.00	419.91	174,502
2023-06-14	468.00	475.00	467.00	472.00	420.80	270,430
2023-06-13	465.00	479.00	456.00	468.50	417.68	226,082
2023-06-12	441.00	462.89	440.00	454.50	405.20	131,562
2023-06-09	450.00	461.08	440.00	457.00	407.43	24,750
2023-06-08	450.00	461.08	446.20	450.00	401.19	8,950
2023-06-07	455.70	462.73	446.14	459.50	409.66	5,209
2023-06-06	459.00	459.00	447.85	455.50	406.09	115,539
2023-06-05	459.00	459.00	445.00	456.00	406.53	59,911
2023-06-02	458.08	460.00	456.00	456.00	406.53	2,435
2023-06-01	448.63	464.00	448.63	456.00	406.53	8,001
2023-05-31	448.00	457.50	448.00	457.50	407.87	4,500
2023-05-30	452.00	461.00	445.00	461.00	410.99	17,577
2023-05-26	449.00	461.00	448.00	451.50	402.52	17,594
2023-05-25	470.00	470.00	454.57	462.50	412.33	16,958
2023-05-24	467.80	474.00	462.50	462.50	412.33	3,400
2023-05-23	452.40	467.80	452.40	465.00	414.56	52,206
2023-05-22	453.00	465.00	452.40	465.00	414.56	2,469
2023-05-19	462.00	470.02	460.20	462.50	412.33	21,787
2023-05-18	450.00	469.00	450.00	459.50	409.66	132,733
2023-05-17	450.00	479.00	450.00	450.00	401.19	619
2023-05-16	451.00	475.00	451.00	465.00	414.56	16,927
2023-05-15	451.00	465.00	451.00	465.00	414.56	586,347
2023-05-12	460.00	465.00	460.00	465.00	414.56	542
2023-05-11	460.00	465.00	452.40	465.00	414.56	138
2023-05-10	452.40	465.00	451.00	465.00	414.56	3,446
2023-05-09	456.00	464.32	455.00	460.00	410.10	12,216
2023-05-05	451.00	478.00	451.00	465.00	414.56	106,402
2023-05-04	470.00	470.00	462.00	462.00	411.88	42
2023-05-03	470.00	479.00	462.00	465.00	414.56	662,184
2023-05-02	465.00	472.64	461.00	470.00	419.02	113,623
2023-04-28	461.00	479.00	461.00	470.00	419.02	1,470
2023-04-27	473.00	473.00	465.00	465.00	414.56	523
2023-04-26	460.00	475.00	460.00	467.50	416.79	2,522
2023-04-25	461.00	480.00	460.00	476.00	424.37	50,312
2023-04-24	462.70	466.30	455.60	462.50	412.33	3,789
2023-04-21	454.00	467.80	452.70	462.50	412.33	22,860
2023-04-20	463.10	463.46	446.00	455.00	405.64	10,689
2023-04-19	450.11	455.00	441.00	452.50	403.41	18,497
2023-04-18	452.70	456.30	445.50	452.50	403.41	11,303
2023-04-17	440.50	454.00	440.50	450.00	401.19	9,720
2023-04-14	449.00	449.00	449.00	449.00	400.29	0
2023-04-13	441.00	449.00	441.00	449.00	400.29	97
2023-04-12	445.00	452.00	445.00	449.00	400.29	33,659
2023-04-11	459.00	459.00	437.66	448.00	399.40	14,383
2023-04-06	439.00	447.00	438.00	442.50	394.50	536,537
2023-04-05	439.00	450.00	439.00	448.50	399.85	1,036
2023-04-04	456.00	456.00	438.55	447.00	398.51	10,416
2023-04-03	440.00	447.00	437.00	447.00	398.51	64,886

← NewerPage 15 of 22 · 1,269 trading daysOlder →

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.