Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 425.00 | 449.00 | 425.00 | 437.50 | 377.63 | 11,055 |
| 2022-04-14 | 431.00 | 444.06 | 420.29 | 430.00 | 371.16 | 49,276 |
| 2022-04-13 | 421.00 | 445.00 | 421.00 | 440.00 | 379.79 | 665,484 |
| 2022-04-12 | 427.00 | 443.00 | 427.00 | 435.00 | 375.47 | 8,178 |
| 2022-04-11 | 427.00 | 450.00 | 427.00 | 439.50 | 379.36 | 31,068 |
| 2022-04-08 | 450.00 | 450.00 | 426.00 | 426.00 | 367.71 | 122,534 |
| 2022-04-07 | 427.00 | 455.00 | 427.00 | 441.00 | 380.65 | 10,766 |
| 2022-04-06 | 441.00 | 460.80 | 426.00 | 443.00 | 382.38 | 91,095 |
| 2022-04-05 | 459.00 | 480.00 | 444.00 | 460.00 | 397.05 | 9,445 |
| 2022-04-04 | 449.00 | 460.00 | 441.00 | 460.00 | 397.05 | 144,791 |
| 2022-04-01 | 441.00 | 459.00 | 440.00 | 440.00 | 379.79 | 111,841 |
| 2022-03-31 | 460.00 | 460.00 | 450.00 | 450.00 | 388.42 | 519 |
| 2022-03-30 | 449.00 | 462.00 | 441.00 | 450.00 | 388.42 | 7,823 |
| 2022-03-29 | 469.00 | 470.00 | 452.50 | 452.50 | 390.58 | 10,271 |
| 2022-03-28 | 474.00 | 474.00 | 448.40 | 474.00 | 409.14 | 6,568 |
| 2022-03-25 | 448.40 | 466.65 | 448.40 | 465.00 | 401.37 | 11,788 |
| 2022-03-24 | 461.00 | 484.40 | 442.92 | 444.00 | 383.24 | 26,736 |
| 2022-03-23 | 461.00 | 486.00 | 460.00 | 460.00 | 397.05 | 25,738 |
| 2022-03-22 | 451.00 | 484.00 | 451.00 | 467.00 | 403.09 | 26,714 |
| 2022-03-21 | 474.10 | 474.33 | 465.00 | 465.00 | 401.37 | 2,435 |
| 2022-03-18 | 451.00 | 479.00 | 450.00 | 450.00 | 388.42 | 6,999 |
| 2022-03-17 | 471.85 | 471.85 | 457.00 | 462.50 | 399.21 | 14,813 |
| 2022-03-16 | 474.00 | 475.00 | 462.50 | 462.50 | 399.21 | 3,845 |
| 2022-03-15 | 451.00 | 472.60 | 451.00 | 462.50 | 399.21 | 459,873 |
| 2022-03-14 | 463.00 | 473.68 | 452.00 | 462.50 | 399.21 | 4,249 |
| 2022-03-11 | 461.00 | 488.00 | 461.00 | 475.00 | 410.00 | 18,780 |
| 2022-03-10 | 460.00 | 475.00 | 460.00 | 475.00 | 410.00 | 2,936 |
| 2022-03-09 | 479.00 | 484.00 | 451.00 | 475.00 | 410.00 | 373,292 |
| 2022-03-08 | 469.00 | 483.05 | 456.10 | 465.00 | 401.37 | 29,822 |
| 2022-03-07 | 455.20 | 476.20 | 455.20 | 464.50 | 400.94 | 4,439 |
| 2022-03-04 | 479.00 | 479.00 | 450.00 | 460.00 | 397.05 | 17,021 |
| 2022-03-03 | 465.00 | 465.00 | 465.00 | 465.00 | 401.37 | 0 |
| 2022-03-02 | 465.00 | 470.00 | 465.00 | 470.00 | 405.68 | 11,830 |
| 2022-03-01 | 475.00 | 479.00 | 461.00 | 465.00 | 401.37 | 5,840 |
| 2022-02-28 | 475.00 | 475.08 | 460.24 | 465.00 | 401.37 | 2,061 |
| 2022-02-25 | 458.64 | 477.69 | 458.64 | 465.00 | 401.37 | 43,114 |
| 2022-02-24 | 452.40 | 479.00 | 450.00 | 461.50 | 398.35 | 32,904 |
| 2022-02-23 | 462.65 | 472.50 | 462.65 | 472.50 | 407.84 | 11,319 |
| 2022-02-22 | 461.26 | 487.48 | 461.26 | 472.50 | 407.84 | 35,347 |
| 2022-02-21 | 484.29 | 484.29 | 460.00 | 473.00 | 408.27 | 13,660 |
| 2022-02-18 | 489.00 | 490.00 | 462.18 | 490.00 | 422.95 | 4,590 |
| 2022-02-17 | 484.00 | 485.00 | 461.26 | 472.50 | 407.84 | 2,843 |
| 2022-02-16 | 451.00 | 482.35 | 451.00 | 472.50 | 407.84 | 17,702 |
| 2022-02-15 | 469.00 | 485.00 | 454.28 | 485.00 | 418.63 | 26,085 |
| 2022-02-14 | 482.00 | 483.30 | 445.00 | 456.00 | 393.60 | 59,152 |
| 2022-02-11 | 518.00 | 518.00 | 485.00 | 501.00 | 432.44 | 21,871 |
| 2022-02-10 | 486.51 | 516.20 | 486.51 | 501.00 | 432.44 | 8,001 |
| 2022-02-09 | 510.00 | 514.00 | 483.40 | 498.50 | 430.28 | 20,553 |
| 2022-02-08 | 506.00 | 506.00 | 484.29 | 506.00 | 436.76 | 163,785 |
| 2022-02-07 | 490.00 | 510.00 | 490.00 | 494.00 | 426.40 | 27,166 |
| 2022-02-04 | 510.00 | 520.00 | 484.31 | 494.00 | 426.40 | 434,945 |
| 2022-02-03 | 508.00 | 515.00 | 493.51 | 505.00 | 435.89 | 39,157 |
| 2022-02-02 | 491.00 | 515.57 | 490.00 | 505.00 | 435.89 | 7,726 |
| 2022-02-01 | 508.00 | 510.00 | 487.10 | 500.00 | 431.58 | 23,841 |
| 2022-01-31 | 480.00 | 495.00 | 480.00 | 495.00 | 427.26 | 62,696 |
| 2022-01-28 | 502.00 | 518.00 | 473.55 | 483.00 | 416.91 | 57,197 |
| 2022-01-27 | 510.00 | 530.00 | 502.01 | 530.00 | 457.47 | 13,248 |
| 2022-01-26 | 528.00 | 528.00 | 496.55 | 515.00 | 444.53 | 17,467 |
| 2022-01-25 | 510.00 | 527.10 | 490.00 | 498.00 | 429.85 | 18,178 |
| 2022-01-24 | 532.00 | 570.00 | 510.00 | 530.00 | 457.47 | 20,867 |
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.