Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.700 | 2.900 | 2.655 | 2.700 | 2.579 | 633,859 |
| 2024-09-04 | 2.700 | 2.795 | 2.636 | 2.700 | 2.579 | 259,514 |
| 2024-09-03 | 2.650 | 2.900 | 2.500 | 2.700 | 2.579 | 426,097 |
| 2024-09-02 | 2.700 | 2.796 | 2.550 | 2.700 | 2.579 | 1,357,086 |
| 2024-08-30 | 2.700 | 2.800 | 2.600 | 2.700 | 2.579 | 10,208 |
| 2024-08-29 | 2.700 | 2.796 | 2.604 | 2.700 | 2.579 | 420 |
| 2024-08-28 | 2.700 | 2.796 | 2.700 | 2.700 | 2.579 | 3,284 |
| 2024-08-27 | 2.700 | 2.796 | 2.600 | 2.700 | 2.579 | 48,605 |
| 2024-08-23 | 2.700 | 2.800 | 2.631 | 2.700 | 2.579 | 200,108 |
| 2024-08-22 | 2.850 | 3.000 | 2.650 | 2.700 | 2.579 | 501,844 |
| 2024-08-21 | 2.850 | 2.994 | 2.706 | 2.850 | 2.722 | 25,010 |
| 2024-08-20 | 2.850 | 2.994 | 2.706 | 2.850 | 2.722 | 27,366 |
| 2024-08-19 | 2.850 | 2.860 | 2.700 | 2.850 | 2.722 | 19,519 |
| 2024-08-16 | 2.850 | 2.880 | 2.700 | 2.850 | 2.722 | 58,558 |
| 2024-08-15 | 2.850 | 2.880 | 2.700 | 2.850 | 2.722 | 6,433 |
| 2024-08-14 | 2.850 | 2.880 | 2.700 | 2.850 | 2.722 | 53,161 |
| 2024-08-13 | 2.850 | 2.880 | 2.850 | 2.850 | 2.722 | 48,172 |
| 2024-08-12 | 2.850 | 2.920 | 2.700 | 2.850 | 2.722 | 229,500 |
| 2024-08-09 | 2.850 | 2.920 | 2.721 | 2.850 | 2.722 | 36,712 |
| 2024-08-08 | 2.850 | 2.920 | 2.700 | 2.850 | 2.722 | 40,551 |
| 2024-08-07 | 2.850 | 2.920 | 2.850 | 2.850 | 2.722 | 100,010 |
| 2024-08-06 | 2.850 | 2.969 | 2.700 | 2.850 | 2.722 | 97,989 |
| 2024-08-05 | 2.900 | 3.000 | 2.700 | 2.850 | 2.722 | 176,886 |
| 2024-08-02 | 2.900 | 3.000 | 2.800 | 2.900 | 2.770 | 61,067 |
| 2024-08-01 | 2.900 | 2.969 | 2.800 | 2.900 | 2.770 | 198,028 |
| 2024-07-31 | 2.900 | 2.969 | 2.900 | 2.900 | 2.770 | 10 |
| 2024-07-30 | 2.900 | 2.969 | 2.900 | 2.900 | 2.770 | 12,385 |
| 2024-07-29 | 2.900 | 3.000 | 2.700 | 2.900 | 2.770 | 192,048 |
| 2024-07-26 | 2.900 | 3.000 | 2.900 | 2.900 | 2.770 | 1,098 |
| 2024-07-25 | 2.900 | 3.000 | 2.800 | 2.900 | 2.770 | 143,761 |
| 2024-07-24 | 2.900 | 2.975 | 2.830 | 2.900 | 2.770 | 55,606 |
| 2024-07-23 | 2.900 | 2.975 | 2.830 | 2.900 | 2.770 | 202,956 |
| 2024-07-22 | 2.900 | 2.975 | 2.822 | 2.900 | 2.770 | 406,091 |
| 2024-07-19 | 2.850 | 3.000 | 2.700 | 2.900 | 2.770 | 110,688 |
| 2024-07-18 | 2.900 | 2.990 | 2.804 | 2.900 | 2.770 | 81,747 |
| 2024-07-17 | 2.900 | 2.990 | 2.810 | 2.900 | 2.770 | 112,648 |
| 2024-07-16 | 2.900 | 2.990 | 2.810 | 2.900 | 2.770 | 136,796 |
| 2024-07-15 | 3.050 | 3.200 | 2.800 | 2.900 | 2.770 | 1,399,371 |
| 2024-07-12 | 3.050 | 3.200 | 2.820 | 3.050 | 2.914 | 1,108,247 |
| 2024-07-11 | 2.900 | 3.200 | 2.804 | 3.050 | 2.914 | 2,516,805 |
| 2024-07-10 | 3.350 | 3.500 | 2.800 | 3.100 | 2.961 | 3,025,488 |
| 2024-07-09 | 3.650 | 3.740 | 3.150 | 3.350 | 3.200 | 1,180,739 |
| 2024-07-08 | 3.700 | 3.796 | 3.620 | 3.650 | 3.487 | 90,010 |
| 2024-07-05 | 3.700 | 3.795 | 3.530 | 3.700 | 3.534 | 527,529 |
| 2024-07-04 | 3.650 | 3.880 | 3.530 | 3.700 | 3.534 | 643,106 |
| 2024-07-03 | 3.650 | 3.794 | 3.530 | 3.650 | 3.487 | 366,617 |
| 2024-07-02 | 3.650 | 3.794 | 3.520 | 3.650 | 3.487 | 1,483,686 |
| 2024-07-01 | 3.650 | 3.794 | 3.531 | 3.650 | 3.487 | 512,406 |
| 2024-06-28 | 3.400 | 3.800 | 3.300 | 3.650 | 3.487 | 1,728,978 |
| 2024-06-27 | 3.400 | 3.495 | 3.331 | 3.400 | 3.248 | 244,915 |
| 2024-06-26 | 3.400 | 3.430 | 3.331 | 3.400 | 3.248 | 172,630 |
| 2024-06-25 | 3.400 | 3.430 | 3.400 | 3.400 | 3.248 | 891 |
| 2024-06-24 | 3.400 | 3.496 | 3.300 | 3.400 | 3.248 | 326,031 |
| 2024-06-21 | 3.400 | 3.496 | 3.325 | 3.400 | 3.248 | 115,215 |
| 2024-06-20 | 3.550 | 3.600 | 3.300 | 3.400 | 3.248 | 440,479 |
| 2024-06-19 | 3.550 | 3.570 | 3.500 | 3.550 | 3.391 | 257,728 |
| 2024-06-18 | 3.550 | 3.570 | 3.510 | 3.550 | 3.391 | 412,429 |
| 2024-06-17 | 3.550 | 3.600 | 3.510 | 3.550 | 3.391 | 597,532 |
| 2024-06-14 | 3.600 | 3.600 | 3.500 | 3.550 | 3.391 | 565,285 |
| 2024-06-13 | 3.600 | 3.690 | 3.530 | 3.600 | 3.439 | 486,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 0.0010 GBP |
| 2024-12-24 | 0.0009 GBP |
| 2023-11-30 | 0.0007 GBP |
| 2022-07-07 | 0.0007 GBP |
| 2021-09-16 | 0.0005 GBP |
| 2019-06-27 | 0.0001 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.