Tatton Asset Management plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	535.90	545.00	530.00	545.00	470.42	1,606
2022-01-20	538.00	553.00	525.20	553.00	477.33	28,618
2022-01-19	550.00	550.00	521.00	550.00	474.74	11,735
2022-01-18	522.00	529.00	512.00	529.00	456.61	27,051
2022-01-17	512.00	540.00	503.12	517.00	446.25	35,966
2022-01-14	562.00	562.00	509.19	520.00	448.84	63,457
2022-01-13	548.00	558.89	547.00	554.00	478.19	33,015
2022-01-12	554.00	569.09	552.00	552.00	476.46	6,058
2022-01-11	552.00	578.00	544.30	560.00	483.37	12,751
2022-01-10	578.00	596.70	551.40	560.00	483.37	20,474
2022-01-07	578.00	600.00	578.00	588.00	507.54	3,400
2022-01-06	586.00	613.09	582.18	600.00	517.90	12,353
2022-01-05	594.00	613.09	582.00	600.00	517.90	9,420
2022-01-04	600.00	600.00	567.70	580.00	500.63	120,306
2021-12-31	581.00	581.00	581.00	581.00	501.50	0
2021-12-30	590.00	600.00	566.20	600.00	517.90	5,516
2021-12-29	588.00	598.00	565.12	575.00	496.32	72,851
2021-12-24	590.00	590.00	563.60	590.00	509.26	6,113
2021-12-23	590.00	594.00	565.36	586.00	505.81	6,807
2021-12-22	596.00	604.10	564.40	580.00	500.63	2,680,070
2021-12-21	598.00	605.80	580.00	580.00	500.63	15,736
2021-12-20	602.00	605.80	586.00	593.00	511.85	14,279
2021-12-17	602.00	602.00	586.00	591.00	510.13	30,136
2021-12-16	602.00	602.00	586.00	594.00	512.72	1,160
2021-12-15	610.00	610.00	580.00	580.00	500.63	169,771
2021-12-14	600.00	600.00	582.00	600.00	517.90	21,051
2021-12-13	580.00	605.80	580.00	588.00	507.54	4,480
2021-12-10	597.00	597.00	591.00	591.00	510.13	10,128
2021-12-09	600.00	600.00	582.00	600.00	517.90	8,597
2021-12-08	604.00	604.00	596.44	604.00	521.35	6,265
2021-12-07	604.00	607.30	590.00	597.00	515.31	5,611
2021-12-06	590.00	607.30	590.00	600.00	517.90	12,309
2021-12-03	590.00	595.00	590.00	595.00	513.58	17,895
2021-12-02	597.20	607.30	597.20	600.00	517.90	7,253
2021-12-01	610.00	610.00	595.55	600.00	517.90	13,299
2021-11-30	610.00	610.00	582.00	606.00	523.07	13,809
2021-11-29	600.00	610.00	575.30	582.00	502.36	10,261
2021-11-26	572.00	600.80	562.80	600.00	517.90	34,022
2021-11-25	620.00	620.00	610.00	610.00	526.53	10,132
2021-11-24	617.20	617.20	605.00	605.00	518.76	126,176
2021-11-23	592.00	616.00	590.00	604.00	517.90	55,814
2021-11-22	606.00	620.00	600.00	605.00	518.76	63,235
2021-11-19	604.00	615.00	600.00	600.00	514.47	48,015
2021-11-18	607.00	607.00	590.00	605.00	518.76	53,631
2021-11-17	608.00	610.00	582.00	590.00	505.90	117,864
2021-11-16	566.00	594.40	566.00	580.00	497.32	8,895
2021-11-15	580.00	580.00	580.00	580.00	497.32	14,390
2021-11-12	600.00	600.00	565.78	580.00	497.32	3,250
2021-11-11	579.00	580.00	567.50	580.00	497.32	4,811
2021-11-10	569.50	580.00	567.50	580.00	497.32	4,494
2021-11-09	560.00	580.40	560.00	560.00	480.17	8,627
2021-11-08	562.00	594.00	562.00	569.00	487.89	14,346
2021-11-05	572.00	596.00	570.00	570.00	488.75	21,426
2021-11-04	588.00	599.72	560.00	570.00	488.75	20,485
2021-11-03	582.01	588.00	557.40	575.00	493.03	8,768
2021-11-02	570.00	586.96	550.00	550.00	471.60	58,278
2021-11-01	550.00	590.00	540.20	588.00	504.18	55,831
2021-10-29	550.00	550.00	537.40	543.00	465.60	30,300
2021-10-28	546.00	548.00	522.50	535.00	458.74	29,093
2021-10-27	540.00	550.00	531.48	550.00	471.60	13,884

← NewerPage 21 of 22 · 1,262 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.