Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 748.00 | 750.00 | 738.00 | 750.00 | 722.25 | 208,028 |
| 2025-08-14 | 742.00 | 744.00 | 732.00 | 738.00 | 710.69 | 46,549 |
| 2025-08-13 | 750.00 | 750.00 | 733.50 | 734.00 | 706.84 | 89,989 |
| 2025-08-12 | 746.00 | 748.00 | 736.00 | 738.00 | 710.69 | 119,447 |
| 2025-08-11 | 740.00 | 744.00 | 728.33 | 744.00 | 716.47 | 435,948 |
| 2025-08-08 | 736.00 | 740.00 | 724.00 | 740.00 | 712.62 | 218,150 |
| 2025-08-07 | 730.00 | 738.00 | 722.32 | 730.00 | 702.99 | 163,392 |
| 2025-08-06 | 718.00 | 724.90 | 716.00 | 722.00 | 695.28 | 20,204 |
| 2025-08-05 | 734.00 | 740.00 | 716.00 | 728.00 | 701.06 | 94,632 |
| 2025-08-04 | 728.00 | 738.00 | 723.00 | 730.00 | 702.99 | 101,769 |
| 2025-08-01 | 730.00 | 734.00 | 720.00 | 722.00 | 695.28 | 104,230 |
| 2025-07-31 | 740.00 | 740.00 | 711.30 | 730.00 | 702.99 | 96,866 |
| 2025-07-30 | 740.00 | 740.00 | 725.00 | 732.00 | 704.91 | 419,021 |
| 2025-07-29 | 720.00 | 736.00 | 714.00 | 726.00 | 699.13 | 215,499 |
| 2025-07-28 | 696.00 | 720.00 | 690.00 | 720.00 | 693.36 | 536,728 |
| 2025-07-25 | 700.00 | 700.00 | 690.00 | 700.00 | 674.10 | 161,541 |
| 2025-07-24 | 696.00 | 700.00 | 694.00 | 700.00 | 674.10 | 113,412 |
| 2025-07-23 | 696.00 | 700.00 | 684.00 | 696.00 | 670.24 | 35,146 |
| 2025-07-22 | 698.00 | 708.00 | 690.00 | 698.00 | 672.17 | 165,129 |
| 2025-07-21 | 704.00 | 710.00 | 696.00 | 700.00 | 674.10 | 14,132 |
| 2025-07-18 | 704.00 | 710.00 | 692.00 | 704.00 | 677.95 | 43,723 |
| 2025-07-17 | 696.00 | 708.00 | 694.00 | 700.00 | 674.10 | 31,347 |
| 2025-07-16 | 708.00 | 708.00 | 690.00 | 692.00 | 666.39 | 335,711 |
| 2025-07-15 | 692.00 | 708.00 | 690.00 | 692.00 | 666.39 | 14,623 |
| 2025-07-14 | 696.00 | 700.00 | 690.00 | 690.00 | 664.47 | 1,314,072 |
| 2025-07-11 | 696.00 | 706.00 | 692.00 | 696.00 | 670.24 | 181,450 |
| 2025-07-10 | 696.00 | 700.00 | 692.00 | 692.00 | 666.39 | 15,455 |
| 2025-07-09 | 700.00 | 708.00 | 691.00 | 700.00 | 674.10 | 538,044 |
| 2025-07-08 | 700.00 | 704.00 | 692.00 | 696.00 | 670.24 | 58,328 |
| 2025-07-07 | 698.00 | 700.00 | 684.00 | 700.00 | 674.10 | 152,588 |
| 2025-07-04 | 700.00 | 710.00 | 681.40 | 700.00 | 674.10 | 205,185 |
| 2025-07-03 | 668.00 | 710.00 | 668.00 | 668.00 | 643.28 | 69,360 |
| 2025-07-02 | 678.00 | 710.00 | 674.54 | 684.00 | 658.69 | 139,460 |
| 2025-07-01 | 678.00 | 688.00 | 670.00 | 670.00 | 645.21 | 8,847 |
| 2025-06-30 | 688.00 | 690.00 | 664.00 | 676.00 | 650.98 | 26,277 |
| 2025-06-27 | 662.00 | 678.00 | 656.00 | 670.00 | 645.21 | 58,297 |
| 2025-06-26 | 672.00 | 680.00 | 662.00 | 680.00 | 654.84 | 14,885 |
| 2025-06-25 | 660.00 | 688.00 | 648.00 | 670.00 | 645.21 | 740,664 |
| 2025-06-24 | 654.00 | 661.50 | 645.84 | 658.00 | 633.65 | 156,384 |
| 2025-06-23 | 656.00 | 668.00 | 644.94 | 656.00 | 631.72 | 164,715 |
| 2025-06-20 | 654.00 | 670.00 | 651.80 | 660.00 | 635.58 | 4,113 |
| 2025-06-19 | 650.00 | 666.00 | 644.00 | 652.00 | 627.87 | 108,499 |
| 2025-06-18 | 650.00 | 668.00 | 650.00 | 656.00 | 622.58 | 401,164 |
| 2025-06-17 | 650.00 | 670.00 | 650.00 | 662.00 | 628.27 | 34,483 |
| 2025-06-16 | 656.00 | 668.00 | 646.00 | 650.00 | 616.88 | 73,249 |
| 2025-06-13 | 650.00 | 670.00 | 628.00 | 646.00 | 613.08 | 106,638 |
| 2025-06-12 | 650.00 | 668.00 | 650.00 | 650.00 | 616.88 | 217,624 |
| 2025-06-11 | 654.00 | 667.98 | 637.82 | 654.00 | 620.68 | 163,131 |
| 2025-06-10 | 628.00 | 668.00 | 622.24 | 660.00 | 626.37 | 233,162 |
| 2025-06-09 | 624.00 | 628.00 | 600.00 | 600.00 | 569.43 | 12,950 |
| 2025-06-06 | 620.00 | 628.00 | 601.36 | 610.00 | 578.92 | 12,424 |
| 2025-06-05 | 612.00 | 628.00 | 600.00 | 620.00 | 588.41 | 16,558 |
| 2025-06-04 | 628.00 | 628.00 | 592.25 | 612.00 | 580.82 | 77,244 |
| 2025-06-03 | 600.00 | 624.00 | 598.00 | 618.00 | 586.51 | 31,989 |
| 2025-06-02 | 600.00 | 630.00 | 600.00 | 608.00 | 577.02 | 40,028 |
| 2025-05-30 | 628.00 | 630.00 | 600.00 | 616.00 | 584.61 | 25,450 |
| 2025-05-29 | 630.00 | 630.00 | 600.50 | 614.00 | 582.72 | 3,998 |
| 2025-05-28 | 610.00 | 628.00 | 602.80 | 610.00 | 578.92 | 96,861 |
| 2025-05-27 | 608.00 | 630.00 | 600.00 | 608.00 | 577.02 | 55,071 |
| 2025-05-23 | 600.00 | 620.00 | 600.00 | 614.00 | 582.72 | 33,191 |
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.