Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 459.40 | 465.00 | 451.00 | 465.00 | 414.56 | 7,303 |
| 2023-01-05 | 459.40 | 475.00 | 450.00 | 465.00 | 414.56 | 6,734 |
| 2023-01-04 | 470.60 | 470.60 | 447.20 | 465.00 | 414.56 | 5,188 |
| 2023-01-03 | 469.00 | 472.70 | 450.00 | 450.00 | 401.19 | 16,922 |
| 2022-12-30 | 450.00 | 473.40 | 450.00 | 457.50 | 407.87 | 7,457 |
| 2022-12-29 | 464.72 | 465.00 | 464.72 | 465.00 | 414.56 | 2,000 |
| 2022-12-28 | 465.00 | 480.00 | 452.40 | 465.00 | 414.56 | 2,079 |
| 2022-12-23 | 452.00 | 462.50 | 452.00 | 462.50 | 412.33 | 864 |
| 2022-12-22 | 473.31 | 473.31 | 462.50 | 462.50 | 412.33 | 9,792 |
| 2022-12-21 | 452.40 | 473.31 | 452.40 | 462.50 | 412.33 | 40,176 |
| 2022-12-20 | 466.00 | 471.39 | 458.00 | 458.00 | 408.32 | 969 |
| 2022-12-19 | 474.00 | 475.00 | 454.45 | 462.50 | 412.33 | 6,525 |
| 2022-12-16 | 470.00 | 479.10 | 455.60 | 465.00 | 414.56 | 999 |
| 2022-12-15 | 470.00 | 480.11 | 453.00 | 465.00 | 414.56 | 26,540 |
| 2022-12-14 | 456.00 | 483.00 | 450.91 | 464.50 | 414.11 | 39,796 |
| 2022-12-13 | 474.00 | 475.00 | 456.54 | 467.00 | 416.34 | 19,027 |
| 2022-12-12 | 456.97 | 470.40 | 456.54 | 465.00 | 414.56 | 9,069 |
| 2022-12-09 | 475.00 | 478.49 | 455.00 | 467.50 | 416.79 | 15,867 |
| 2022-12-08 | 467.50 | 476.50 | 465.00 | 476.50 | 424.81 | 19,127 |
| 2022-12-07 | 475.55 | 475.55 | 466.12 | 467.50 | 416.79 | 2,714 |
| 2022-12-06 | 456.00 | 478.80 | 456.00 | 467.50 | 416.79 | 36,157 |
| 2022-12-05 | 468.60 | 480.00 | 467.50 | 467.50 | 416.79 | 9,778 |
| 2022-12-02 | 467.00 | 485.00 | 467.00 | 470.00 | 419.02 | 5,207 |
| 2022-12-01 | 482.00 | 485.00 | 473.00 | 473.00 | 421.69 | 10,084 |
| 2022-11-30 | 480.00 | 482.08 | 465.71 | 470.00 | 415.00 | 30,343 |
| 2022-11-29 | 440.00 | 486.28 | 440.00 | 470.00 | 415.00 | 96,665 |
| 2022-11-28 | 438.10 | 450.00 | 438.10 | 440.00 | 388.51 | 7,564 |
| 2022-11-25 | 430.00 | 437.10 | 426.27 | 430.00 | 379.68 | 12,153 |
| 2022-11-24 | 424.00 | 440.00 | 420.00 | 440.00 | 388.51 | 17,383 |
| 2022-11-23 | 450.00 | 450.00 | 421.00 | 435.00 | 384.10 | 9,511 |
| 2022-11-22 | 430.00 | 449.00 | 426.00 | 440.00 | 388.51 | 82,232 |
| 2022-11-21 | 400.00 | 420.00 | 385.00 | 405.00 | 357.61 | 4,963 |
| 2022-11-18 | 407.10 | 407.10 | 387.75 | 395.50 | 349.22 | 4,396 |
| 2022-11-17 | 387.00 | 410.00 | 386.28 | 395.00 | 348.78 | 15,625 |
| 2022-11-16 | 400.00 | 408.46 | 391.00 | 394.00 | 347.90 | 17,513 |
| 2022-11-15 | 399.70 | 399.70 | 399.00 | 399.00 | 352.31 | 10,000 |
| 2022-11-14 | 400.00 | 418.07 | 400.00 | 405.00 | 357.61 | 6,009 |
| 2022-11-11 | 370.00 | 426.20 | 343.90 | 412.00 | 363.79 | 50,969 |
| 2022-11-10 | 349.00 | 360.00 | 340.00 | 357.00 | 315.23 | 32,688 |
| 2022-11-09 | 339.00 | 345.00 | 336.00 | 342.50 | 302.42 | 32,964 |
| 2022-11-08 | 325.00 | 334.70 | 320.00 | 329.00 | 290.50 | 71,081 |
| 2022-11-07 | 344.32 | 344.32 | 335.50 | 335.50 | 296.24 | 10,046 |
| 2022-11-04 | 349.00 | 349.00 | 332.08 | 340.00 | 300.22 | 8,392 |
| 2022-11-03 | 338.00 | 353.00 | 330.00 | 330.00 | 291.39 | 32,100 |
| 2022-11-02 | 346.00 | 346.99 | 335.94 | 345.00 | 304.63 | 10,621 |
| 2022-11-01 | 356.45 | 356.45 | 346.00 | 350.00 | 309.05 | 10,923 |
| 2022-10-31 | 346.87 | 358.00 | 346.00 | 355.00 | 313.46 | 11,477 |
| 2022-10-28 | 360.61 | 360.61 | 348.00 | 355.00 | 313.46 | 7,415 |
| 2022-10-27 | 365.00 | 365.00 | 355.50 | 355.50 | 313.90 | 10,447 |
| 2022-10-26 | 350.00 | 360.00 | 338.39 | 355.00 | 313.46 | 8,410 |
| 2022-10-25 | 344.32 | 344.32 | 337.00 | 337.00 | 297.57 | 428 |
| 2022-10-24 | 345.10 | 345.10 | 338.00 | 338.00 | 298.45 | 146 |
| 2022-10-21 | 336.84 | 337.00 | 336.84 | 337.00 | 297.57 | 979 |
| 2022-10-20 | 346.17 | 347.92 | 339.50 | 339.50 | 299.77 | 32,614 |
| 2022-10-19 | 338.00 | 350.00 | 335.51 | 342.50 | 302.42 | 2,683 |
| 2022-10-18 | 345.00 | 350.00 | 338.00 | 338.00 | 298.45 | 13,264 |
| 2022-10-17 | 350.00 | 352.50 | 345.31 | 352.50 | 311.25 | 18,629 |
| 2022-10-14 | 355.00 | 355.00 | 342.00 | 348.50 | 307.72 | 537,388 |
| 2022-10-13 | 341.00 | 343.00 | 330.00 | 337.00 | 297.57 | 11,661 |
| 2022-10-12 | 341.90 | 344.55 | 341.00 | 342.50 | 302.42 | 21,052 |
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.