Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.600 | 3.700 | 3.550 | 3.600 | 3.439 | 656,459 |
| 2024-06-11 | 3.650 | 3.770 | 3.550 | 3.600 | 3.439 | 830,194 |
| 2024-06-10 | 3.750 | 3.800 | 3.567 | 3.650 | 3.487 | 1,565,058 |
| 2024-06-07 | 3.900 | 3.996 | 3.700 | 3.750 | 3.582 | 910,672 |
| 2024-06-06 | 3.850 | 3.938 | 3.720 | 3.900 | 3.725 | 1,238,695 |
| 2024-06-05 | 4.000 | 4.180 | 3.850 | 3.850 | 3.678 | 783,561 |
| 2024-06-04 | 4.000 | 4.040 | 3.900 | 4.000 | 3.821 | 276,781 |
| 2024-06-03 | 4.000 | 4.140 | 3.900 | 4.000 | 3.821 | 621,281 |
| 2024-05-31 | 4.000 | 4.140 | 3.938 | 4.000 | 3.821 | 236,707 |
| 2024-05-30 | 4.150 | 4.500 | 3.911 | 4.000 | 3.821 | 2,515,172 |
| 2024-05-29 | 4.150 | 4.400 | 4.000 | 4.150 | 3.964 | 988,956 |
| 2024-05-28 | 4.150 | 4.400 | 3.975 | 4.150 | 3.964 | 15,174 |
| 2024-05-24 | 4.150 | 4.400 | 3.963 | 4.150 | 3.964 | 45,554 |
| 2024-05-23 | 4.150 | 4.400 | 3.963 | 4.150 | 3.964 | 26,815 |
| 2024-05-22 | 4.150 | 4.400 | 3.910 | 4.150 | 3.964 | 592,110 |
| 2024-05-21 | 4.250 | 4.375 | 3.901 | 4.150 | 3.964 | 578,506 |
| 2024-05-20 | 4.250 | 4.375 | 4.150 | 4.250 | 4.060 | 564 |
| 2024-05-17 | 4.250 | 4.375 | 4.000 | 4.250 | 4.060 | 736,471 |
| 2024-05-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 131,313 |
| 2024-05-15 | 4.250 | 4.350 | 4.010 | 4.250 | 4.060 | 255,047 |
| 2024-05-14 | 4.250 | 4.350 | 4.107 | 4.250 | 4.060 | 24,593 |
| 2024-05-13 | 4.250 | 4.250 | 4.002 | 4.250 | 4.060 | 581,655 |
| 2024-05-10 | 4.250 | 4.335 | 4.100 | 4.250 | 4.060 | 372,073 |
| 2024-05-09 | 4.250 | 4.275 | 4.200 | 4.250 | 4.060 | 103,683 |
| 2024-05-08 | 4.250 | 4.287 | 4.250 | 4.250 | 4.060 | 35,779 |
| 2024-05-07 | 4.250 | 4.300 | 4.190 | 4.250 | 4.060 | 33,217 |
| 2024-05-03 | 4.250 | 4.300 | 4.190 | 4.250 | 4.060 | 283,221 |
| 2024-05-02 | 4.250 | 4.400 | 4.250 | 4.250 | 4.060 | 233,657 |
| 2024-05-01 | 4.250 | 4.347 | 4.150 | 4.250 | 4.060 | 327,976 |
| 2024-04-30 | 4.250 | 4.400 | 4.111 | 4.250 | 4.060 | 68,365 |
| 2024-04-29 | 4.250 | 4.480 | 4.220 | 4.250 | 4.060 | 634,096 |
| 2024-04-26 | 4.350 | 4.500 | 4.250 | 4.250 | 4.060 | 511,402 |
| 2024-04-25 | 4.350 | 4.700 | 4.350 | 4.350 | 4.155 | 110,598 |
| 2024-04-24 | 4.367 | 4.550 | 4.367 | 4.500 | 4.299 | 155,000 |
| 2024-04-23 | 4.600 | 4.620 | 4.350 | 4.350 | 4.155 | 77,038 |
| 2024-04-22 | 4.700 | 4.700 | 4.500 | 4.600 | 4.394 | 278,883 |
| 2024-04-19 | 4.750 | 4.925 | 4.510 | 4.750 | 4.537 | 320,666 |
| 2024-04-18 | 4.750 | 4.990 | 4.500 | 4.750 | 4.537 | 375,297 |
| 2024-04-17 | 4.250 | 4.750 | 4.210 | 4.750 | 4.537 | 562,567 |
| 2024-04-16 | 4.250 | 4.475 | 4.000 | 4.250 | 4.060 | 809,186 |
| 2024-04-15 | 4.250 | 4.500 | 4.165 | 4.250 | 4.060 | 187,609 |
| 2024-04-12 | 4.250 | 4.450 | 4.250 | 4.250 | 4.060 | 286,785 |
| 2024-04-11 | 4.250 | 4.490 | 4.100 | 4.250 | 4.060 | 222,030 |
| 2024-04-10 | 4.000 | 4.500 | 3.910 | 4.200 | 4.012 | 603,069 |
| 2024-04-09 | 3.910 | 4.480 | 3.910 | 4.000 | 3.821 | 375,827 |
| 2024-04-08 | 4.250 | 4.325 | 3.750 | 3.750 | 3.582 | 1,784,798 |
| 2024-04-05 | 4.250 | 4.340 | 3.890 | 4.250 | 4.060 | 785,600 |
| 2024-04-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 237,666 |
| 2024-04-03 | 4.250 | 4.400 | 4.000 | 4.250 | 4.060 | 300,644 |
| 2024-04-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 923,546 |
| 2024-03-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 2,050,572 |
| 2024-03-27 | 4.250 | 4.490 | 3.980 | 4.250 | 4.060 | 238,931 |
| 2024-03-26 | 4.250 | 4.500 | 4.250 | 4.250 | 4.060 | 163,914 |
| 2024-03-25 | 4.250 | 4.498 | 4.250 | 4.250 | 4.060 | 97,585 |
| 2024-03-22 | 4.250 | 4.500 | 4.250 | 4.250 | 4.060 | 284,208 |
| 2024-03-21 | 4.500 | 4.500 | 4.163 | 4.250 | 4.060 | 1,010,863 |
| 2024-03-20 | 4.500 | 5.000 | 4.000 | 4.500 | 4.299 | 54,355 |
| 2024-03-19 | 4.750 | 4.840 | 4.411 | 4.500 | 4.299 | 214,419 |
| 2024-03-18 | 4.250 | 5.000 | 4.213 | 4.750 | 4.537 | 855,773 |
| 2024-03-15 | 4.250 | 4.470 | 3.920 | 4.200 | 4.012 | 138,845 |
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.