Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.250 | 4.470 | 3.920 | 4.200 | 4.012 | 138,845 |
| 2024-03-14 | 4.250 | 4.500 | 4.200 | 4.250 | 4.060 | 657,853 |
| 2024-03-13 | 4.750 | 5.000 | 4.200 | 4.250 | 4.060 | 508,268 |
| 2024-03-12 | 4.750 | 4.750 | 4.500 | 4.750 | 4.537 | 454,884 |
| 2024-03-11 | 4.750 | 5.500 | 4.650 | 4.750 | 4.537 | 277,623 |
| 2024-03-08 | 4.750 | 4.950 | 4.680 | 4.750 | 4.537 | 291,424 |
| 2024-03-07 | 4.750 | 4.990 | 4.750 | 4.750 | 4.537 | 76,039 |
| 2024-03-06 | 5.000 | 5.000 | 4.750 | 4.750 | 4.537 | 104,250 |
| 2024-03-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.015 | 45,094 |
| 2024-03-04 | 5.250 | 5.250 | 5.050 | 5.250 | 5.015 | 150,000 |
| 2024-03-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.015 | 111,020 |
| 2024-02-29 | 4.750 | 5.500 | 4.500 | 5.250 | 5.015 | 643,960 |
| 2024-02-28 | 5.150 | 5.150 | 4.500 | 4.750 | 4.537 | 290,976 |
| 2024-02-27 | 5.250 | 5.500 | 5.000 | 5.250 | 5.015 | 214,383 |
| 2024-02-26 | 5.250 | 5.340 | 5.200 | 5.250 | 5.015 | 83,172 |
| 2024-02-22 | 5.500 | 5.500 | 5.000 | 5.250 | 5.015 | 592,072 |
| 2024-02-21 | 5.750 | 5.750 | 5.500 | 5.750 | 5.493 | 159,043 |
| 2024-02-20 | 5.750 | 5.750 | 5.500 | 5.750 | 5.493 | 454,533 |
| 2024-02-19 | 5.750 | 5.843 | 5.525 | 5.750 | 5.493 | 356,820 |
| 2024-02-16 | 5.350 | 6.000 | 5.350 | 5.750 | 5.493 | 1,053,914 |
| 2024-02-15 | 5.250 | 5.300 | 5.000 | 5.250 | 5.015 | 172,664 |
| 2024-02-14 | 5.250 | 5.250 | 5.150 | 5.250 | 5.015 | 126,709 |
| 2024-02-13 | 5.000 | 5.500 | 4.500 | 5.250 | 5.015 | 380,169 |
| 2024-02-12 | 5.000 | 5.158 | 4.866 | 5.000 | 4.776 | 655,388 |
| 2024-02-09 | 5.000 | 5.075 | 4.550 | 5.000 | 4.776 | 198,400 |
| 2024-02-08 | 5.000 | 5.080 | 4.813 | 5.000 | 4.776 | 123,775 |
| 2024-02-07 | 5.100 | 5.100 | 4.800 | 5.000 | 4.776 | 353,722 |
| 2024-02-06 | 5.250 | 5.250 | 5.010 | 5.250 | 5.015 | 324,959 |
| 2024-02-05 | 5.250 | 5.330 | 5.090 | 5.250 | 5.015 | 106,975 |
| 2024-02-02 | 5.250 | 5.250 | 5.084 | 5.250 | 5.015 | 492,557 |
| 2024-02-01 | 5.250 | 5.250 | 4.987 | 5.250 | 5.015 | 369,727 |
| 2024-01-31 | 5.250 | 5.350 | 5.199 | 5.250 | 5.015 | 142,260 |
| 2024-01-30 | 5.250 | 5.380 | 5.050 | 5.250 | 5.015 | 1,479,884 |
| 2024-01-29 | 5.250 | 5.800 | 5.167 | 5.400 | 5.158 | 81,423 |
| 2024-01-26 | 5.250 | 5.400 | 5.175 | 5.400 | 5.158 | 94,655 |
| 2024-01-25 | 5.250 | 5.400 | 5.167 | 5.400 | 5.158 | 273,343 |
| 2024-01-24 | 5.255 | 5.400 | 5.255 | 5.400 | 5.158 | 122,483 |
| 2024-01-23 | 5.250 | 5.800 | 5.000 | 5.400 | 5.158 | 263,765 |
| 2024-01-22 | 5.250 | 5.438 | 5.220 | 5.250 | 5.015 | 281,824 |
| 2024-01-19 | 5.250 | 5.440 | 5.000 | 5.400 | 5.158 | 53,483 |
| 2024-01-18 | 5.475 | 5.475 | 5.000 | 5.250 | 5.015 | 3,756,577 |
| 2024-01-17 | 5.725 | 5.725 | 5.000 | 5.500 | 5.254 | 711,796 |
| 2024-01-16 | 5.750 | 6.000 | 5.500 | 5.500 | 5.254 | 1,034,010 |
| 2024-01-15 | 5.750 | 5.873 | 5.500 | 5.750 | 5.493 | 1,375,404 |
| 2024-01-12 | 5.250 | 6.000 | 5.112 | 5.750 | 5.493 | 1,965,024 |
| 2024-01-11 | 5.000 | 5.470 | 4.500 | 5.250 | 5.015 | 2,900,634 |
| 2024-01-10 | 5.000 | 5.500 | 4.886 | 5.000 | 4.776 | 1,653,303 |
| 2024-01-09 | 5.100 | 5.100 | 4.752 | 5.000 | 4.776 | 509,713 |
| 2024-01-08 | 5.250 | 5.250 | 5.000 | 5.250 | 5.015 | 380,559 |
| 2024-01-05 | 5.250 | 5.475 | 4.750 | 5.250 | 5.015 | 2,549,369 |
| 2024-01-04 | 4.750 | 6.000 | 4.500 | 5.250 | 5.015 | 2,135,061 |
| 2024-01-03 | 4.375 | 5.000 | 4.330 | 4.750 | 4.537 | 1,300,870 |
| 2024-01-02 | 3.750 | 4.690 | 3.500 | 4.375 | 4.179 | 3,872,331 |
| 2023-12-29 | 3.875 | 4.000 | 3.500 | 3.750 | 3.582 | 1,050,984 |
| 2023-12-28 | 4.100 | 4.100 | 3.770 | 3.875 | 3.702 | 724,626 |
| 2023-12-27 | 4.125 | 4.250 | 3.850 | 4.125 | 3.940 | 432,454 |
| 2023-12-22 | 4.250 | 4.370 | 4.088 | 4.125 | 3.940 | 314,021 |
| 2023-12-21 | 4.375 | 4.500 | 4.075 | 4.250 | 4.060 | 45,627 |
| 2023-12-20 | 4.250 | 4.625 | 4.125 | 4.250 | 4.060 | 1,328,657 |
| 2023-12-19 | 4.250 | 4.625 | 4.000 | 4.000 | 3.821 | 1,670,987 |
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.