Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 660.00 | 660.00 | 640.00 | 640.00 | 607.39 | 59,284 |
| 2025-02-21 | 670.00 | 670.00 | 660.00 | 660.00 | 626.37 | 23,049 |
| 2025-02-20 | 666.00 | 673.70 | 662.00 | 664.00 | 630.17 | 7,764 |
| 2025-02-19 | 668.00 | 673.83 | 658.00 | 670.00 | 635.86 | 32,337 |
| 2025-02-18 | 664.00 | 688.00 | 660.69 | 666.00 | 632.07 | 20,017 |
| 2025-02-17 | 670.00 | 690.00 | 662.00 | 662.00 | 628.27 | 42,304 |
| 2025-02-14 | 690.00 | 690.00 | 664.00 | 690.00 | 654.84 | 132,058 |
| 2025-02-13 | 670.00 | 678.00 | 670.00 | 670.00 | 635.86 | 9,730 |
| 2025-02-12 | 690.00 | 690.00 | 670.00 | 682.00 | 647.25 | 35,035 |
| 2025-02-11 | 670.00 | 679.00 | 670.00 | 670.00 | 635.86 | 21,982 |
| 2025-02-10 | 662.00 | 688.00 | 662.00 | 662.00 | 628.27 | 28,395 |
| 2025-02-07 | 664.00 | 685.32 | 664.00 | 664.00 | 630.17 | 40,395 |
| 2025-02-06 | 686.00 | 690.00 | 682.00 | 682.00 | 647.25 | 43,061 |
| 2025-02-05 | 670.00 | 684.00 | 670.00 | 684.00 | 649.15 | 237,630 |
| 2025-02-04 | 660.00 | 676.28 | 660.00 | 670.00 | 635.86 | 30,510 |
| 2025-02-03 | 658.00 | 670.00 | 646.96 | 664.00 | 630.17 | 209,156 |
| 2025-01-31 | 658.00 | 660.00 | 645.58 | 660.00 | 626.37 | 8,225 |
| 2025-01-30 | 644.00 | 658.00 | 644.00 | 650.00 | 616.88 | 356,388 |
| 2025-01-29 | 650.00 | 658.00 | 640.00 | 640.00 | 607.39 | 139,914 |
| 2025-01-28 | 652.00 | 660.00 | 640.00 | 650.00 | 616.88 | 148,836 |
| 2025-01-27 | 652.00 | 688.00 | 652.00 | 652.00 | 618.78 | 84,846 |
| 2025-01-24 | 658.00 | 668.00 | 652.00 | 658.00 | 624.47 | 54,469 |
| 2025-01-23 | 652.00 | 690.00 | 652.00 | 658.00 | 624.47 | 6,207 |
| 2025-01-22 | 668.00 | 688.00 | 650.00 | 670.00 | 635.86 | 19,893 |
| 2025-01-21 | 670.00 | 685.36 | 652.00 | 658.00 | 624.47 | 37,046 |
| 2025-01-20 | 698.00 | 698.00 | 672.00 | 686.00 | 651.05 | 19,785 |
| 2025-01-17 | 680.00 | 695.00 | 672.00 | 692.00 | 656.74 | 27,989 |
| 2025-01-16 | 698.00 | 698.00 | 672.00 | 682.00 | 647.25 | 15,819 |
| 2025-01-15 | 680.00 | 694.00 | 679.44 | 680.00 | 645.35 | 12,049 |
| 2025-01-14 | 672.00 | 692.54 | 672.00 | 680.00 | 645.35 | 40,524 |
| 2025-01-13 | 684.00 | 684.00 | 674.00 | 674.00 | 639.66 | 11,806 |
| 2025-01-10 | 684.00 | 696.00 | 678.00 | 684.00 | 649.15 | 12,925 |
| 2025-01-09 | 684.00 | 698.00 | 684.00 | 698.00 | 662.44 | 8,344 |
| 2025-01-08 | 698.00 | 698.00 | 670.00 | 684.00 | 649.15 | 8,480 |
| 2025-01-07 | 682.00 | 698.00 | 672.00 | 688.00 | 652.94 | 23,427 |
| 2025-01-06 | 684.00 | 697.00 | 684.00 | 684.00 | 649.15 | 15,369 |
| 2025-01-03 | 680.00 | 694.28 | 680.00 | 684.00 | 649.15 | 49,086 |
| 2025-01-02 | 674.00 | 700.00 | 674.00 | 674.00 | 639.66 | 8,866 |
| 2024-12-31 | 691.50 | 691.50 | 676.88 | 681.00 | 646.30 | 1,975 |
| 2024-12-30 | 690.00 | 696.64 | 670.00 | 670.00 | 635.86 | 13,631 |
| 2024-12-27 | 690.00 | 698.08 | 688.16 | 690.00 | 654.84 | 1,225 |
| 2024-12-24 | 700.00 | 700.00 | 680.00 | 700.00 | 664.33 | 3,217 |
| 2024-12-23 | 700.00 | 700.00 | 680.76 | 694.00 | 658.64 | 1,919 |
| 2024-12-20 | 680.00 | 700.00 | 680.00 | 690.00 | 654.84 | 5,146 |
| 2024-12-19 | 696.00 | 700.00 | 682.50 | 694.00 | 658.64 | 80,226 |
| 2024-12-18 | 682.00 | 693.12 | 672.00 | 680.00 | 645.35 | 87,858 |
| 2024-12-17 | 680.00 | 698.00 | 680.00 | 698.00 | 662.44 | 10,130 |
| 2024-12-16 | 690.00 | 700.00 | 678.76 | 700.00 | 664.33 | 21,147 |
| 2024-12-13 | 680.00 | 700.00 | 673.00 | 700.00 | 664.33 | 94,742 |
| 2024-12-12 | 674.00 | 698.00 | 670.00 | 690.00 | 654.84 | 10,360 |
| 2024-12-11 | 670.00 | 688.64 | 670.00 | 674.00 | 639.66 | 8,246 |
| 2024-12-10 | 680.00 | 694.00 | 670.00 | 690.00 | 654.84 | 12,276 |
| 2024-12-09 | 678.00 | 706.00 | 676.00 | 694.00 | 658.64 | 8,258 |
| 2024-12-06 | 672.00 | 704.00 | 670.00 | 674.00 | 639.66 | 29,320 |
| 2024-12-05 | 676.00 | 704.00 | 674.00 | 674.00 | 639.66 | 9,746 |
| 2024-12-04 | 682.00 | 692.00 | 672.00 | 676.00 | 641.56 | 29,903 |
| 2024-12-03 | 696.00 | 696.00 | 682.00 | 690.00 | 654.84 | 6,356 |
| 2024-12-02 | 690.00 | 698.00 | 680.00 | 690.00 | 654.84 | 11,804 |
| 2024-11-29 | 694.00 | 700.93 | 691.00 | 694.00 | 658.64 | 64,867 |
| 2024-11-28 | 704.00 | 706.89 | 690.00 | 704.00 | 668.13 | 9,653 |
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.