Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 438.55 | 450.00 | 438.55 | 447.00 | 398.51 | 4,860 |
| 2023-03-30 | 460.00 | 460.00 | 437.15 | 460.00 | 410.10 | 18,684 |
| 2023-03-29 | 444.00 | 451.97 | 440.00 | 449.50 | 400.74 | 20,892 |
| 2023-03-28 | 441.00 | 450.00 | 439.16 | 443.00 | 394.94 | 27,372 |
| 2023-03-27 | 437.00 | 455.70 | 437.00 | 437.00 | 389.60 | 139,071 |
| 2023-03-24 | 445.00 | 450.00 | 437.00 | 448.00 | 399.40 | 64,181 |
| 2023-03-23 | 445.00 | 449.50 | 445.00 | 449.50 | 400.74 | 8,088 |
| 2023-03-22 | 452.00 | 465.40 | 450.00 | 450.00 | 401.19 | 45,183 |
| 2023-03-21 | 450.00 | 453.73 | 448.00 | 452.50 | 403.41 | 71,283 |
| 2023-03-20 | 462.00 | 462.00 | 447.00 | 449.50 | 400.74 | 1,237,889 |
| 2023-03-17 | 445.00 | 451.00 | 445.00 | 445.00 | 396.73 | 3,388 |
| 2023-03-16 | 453.00 | 453.00 | 445.00 | 452.50 | 403.41 | 2,480 |
| 2023-03-15 | 460.00 | 469.00 | 450.00 | 450.00 | 401.19 | 69,485 |
| 2023-03-14 | 470.00 | 470.00 | 470.00 | 470.00 | 419.02 | 0 |
| 2023-03-13 | 450.00 | 470.00 | 450.00 | 462.50 | 412.33 | 60,259 |
| 2023-03-10 | 475.00 | 476.60 | 451.00 | 455.00 | 405.64 | 98,389 |
| 2023-03-09 | 489.00 | 489.00 | 475.00 | 475.00 | 423.47 | 427 |
| 2023-03-08 | 480.00 | 484.90 | 465.00 | 477.50 | 425.70 | 24,340 |
| 2023-03-07 | 472.00 | 482.00 | 461.00 | 482.00 | 429.71 | 6,615 |
| 2023-03-06 | 487.10 | 487.90 | 465.00 | 483.00 | 430.61 | 5,370 |
| 2023-03-03 | 475.00 | 487.90 | 466.00 | 470.00 | 419.02 | 23,913 |
| 2023-03-02 | 473.00 | 493.80 | 466.00 | 482.50 | 430.16 | 46,353 |
| 2023-03-01 | 460.00 | 475.00 | 455.55 | 470.00 | 419.02 | 20,279 |
| 2023-02-28 | 440.00 | 464.50 | 440.00 | 464.50 | 414.11 | 189,731 |
| 2023-02-27 | 464.00 | 464.00 | 459.00 | 459.00 | 409.21 | 17,490 |
| 2023-02-24 | 456.00 | 458.50 | 441.00 | 458.50 | 408.76 | 1,606 |
| 2023-02-23 | 451.10 | 464.50 | 442.80 | 464.50 | 414.11 | 2,661 |
| 2023-02-22 | 464.00 | 464.00 | 459.00 | 459.00 | 409.21 | 200 |
| 2023-02-21 | 446.00 | 467.00 | 446.00 | 467.00 | 416.34 | 619 |
| 2023-02-20 | 470.00 | 470.00 | 456.00 | 456.00 | 406.53 | 277 |
| 2023-02-17 | 460.00 | 461.50 | 460.00 | 461.50 | 411.44 | 10,865 |
| 2023-02-16 | 462.00 | 464.00 | 450.00 | 450.00 | 401.19 | 20,185 |
| 2023-02-15 | 462.00 | 466.60 | 451.78 | 460.00 | 410.10 | 60,943 |
| 2023-02-14 | 461.00 | 470.00 | 460.00 | 470.00 | 419.02 | 28,478 |
| 2023-02-13 | 463.00 | 478.46 | 463.00 | 470.00 | 419.02 | 139,449 |
| 2023-02-10 | 470.00 | 478.46 | 469.80 | 470.00 | 419.02 | 3,801 |
| 2023-02-09 | 460.57 | 470.00 | 460.57 | 470.00 | 419.02 | 1,900 |
| 2023-02-08 | 479.00 | 479.00 | 461.20 | 470.00 | 419.02 | 20,112 |
| 2023-02-07 | 471.32 | 479.00 | 462.00 | 469.50 | 418.57 | 24,760 |
| 2023-02-06 | 461.00 | 474.00 | 455.52 | 460.00 | 410.10 | 6,562 |
| 2023-02-03 | 465.50 | 471.50 | 465.00 | 471.50 | 420.35 | 10,142 |
| 2023-02-02 | 475.00 | 475.00 | 462.55 | 470.00 | 419.02 | 25,265 |
| 2023-02-01 | 450.00 | 480.00 | 450.00 | 450.00 | 401.19 | 34,641 |
| 2023-01-31 | 470.00 | 480.00 | 446.00 | 465.00 | 414.56 | 879,717 |
| 2023-01-30 | 463.00 | 470.00 | 455.50 | 455.50 | 406.09 | 11,733 |
| 2023-01-27 | 456.42 | 469.58 | 445.00 | 463.00 | 412.78 | 4,551 |
| 2023-01-26 | 467.80 | 468.85 | 454.60 | 459.00 | 409.21 | 4,690 |
| 2023-01-25 | 464.00 | 464.00 | 443.20 | 464.00 | 413.67 | 5,508 |
| 2023-01-24 | 455.00 | 460.00 | 447.40 | 451.00 | 402.08 | 5,258 |
| 2023-01-23 | 448.00 | 450.00 | 440.00 | 440.00 | 392.27 | 2,147 |
| 2023-01-20 | 435.00 | 450.00 | 435.00 | 440.50 | 392.72 | 5,032 |
| 2023-01-19 | 438.00 | 444.00 | 438.00 | 438.00 | 390.49 | 16,866 |
| 2023-01-18 | 449.00 | 450.00 | 421.00 | 437.50 | 390.04 | 13,654 |
| 2023-01-17 | 432.00 | 448.44 | 432.00 | 432.00 | 385.14 | 12,380 |
| 2023-01-16 | 420.00 | 449.00 | 420.00 | 435.00 | 387.81 | 17,830 |
| 2023-01-13 | 430.00 | 443.30 | 421.00 | 435.00 | 387.81 | 23,416 |
| 2023-01-12 | 440.00 | 441.60 | 430.00 | 432.00 | 385.14 | 5,803 |
| 2023-01-11 | 435.00 | 443.30 | 425.00 | 432.50 | 385.58 | 112,278 |
| 2023-01-10 | 430.00 | 451.26 | 420.00 | 430.00 | 383.36 | 26,803 |
| 2023-01-09 | 451.00 | 479.00 | 448.00 | 455.00 | 405.64 | 33,837 |
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.