Tavistock Investments Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.875	4.000	3.755	3.875	3.702	511,494
2023-12-15	4.080	4.080	3.807	3.875	3.702	700,250
2023-12-14	4.175	4.240	4.000	4.100	3.917	1,214,062
2023-12-13	4.175	4.220	4.103	4.175	3.988	167,315
2023-12-12	4.175	4.250	4.100	4.175	3.988	42,207
2023-12-11	4.350	4.372	4.120	4.175	3.988	1,232,378
2023-12-08	4.350	4.366	4.300	4.350	4.155	156,635
2023-12-07	4.350	4.372	4.350	4.350	4.155	601
2023-12-06	4.350	4.500	4.200	4.350	4.155	181,795
2023-12-05	4.350	4.392	4.310	4.350	4.155	129,770
2023-12-04	4.350	4.398	4.300	4.350	4.155	209,744
2023-12-01	4.375	4.445	4.130	4.350	4.155	422,914
2023-11-30	4.375	4.500	4.266	4.375	4.179	439,522
2023-11-29	4.375	4.430	4.250	4.375	4.112	433,406
2023-11-28	4.375	4.440	4.250	4.375	4.112	311,117
2023-11-27	4.500	4.600	4.250	4.375	4.112	722,872
2023-11-24	4.500	4.750	4.275	4.500	4.230	271,129
2023-11-23	4.250	4.600	4.250	4.500	4.230	1,167,041
2023-11-22	4.175	4.250	4.100	4.175	3.924	2,761
2023-11-21	4.175	4.250	4.100	4.175	3.924	104,374
2023-11-20	4.175	4.250	4.100	4.175	3.924	307,362
2023-11-17	4.400	4.500	4.175	4.175	3.924	259,727
2023-11-16	4.650	4.730	4.366	4.400	4.136	309,490
2023-11-15	4.650	4.670	4.405	4.650	4.371	254,568
2023-11-14	4.686	4.686	4.325	4.650	4.371	515,023
2023-11-13	4.650	5.000	4.500	4.750	4.465	371,128
2023-11-10	4.650	4.650	4.400	4.650	4.371	87,248
2023-11-09	4.750	5.000	4.400	4.650	4.371	663,553
2023-11-08	4.750	5.000	4.500	4.750	4.465	249,327
2023-11-07	4.750	5.000	4.750	4.750	4.465	35,191
2023-11-06	5.000	5.222	4.500	4.750	4.465	1,113,809
2023-11-03	5.250	5.350	4.500	5.000	4.700	147,003
2023-11-02	4.976	5.390	4.976	5.250	4.935	627,848
2023-11-01	5.000	5.350	4.500	4.750	4.465	314,267
2023-10-31	5.000	5.050	4.650	5.000	4.700	204,070
2023-10-30	5.250	5.500	4.500	5.000	4.700	121,436
2023-10-27	5.250	5.250	5.000	5.250	4.935	82,973
2023-10-26	5.250	5.250	5.010	5.250	4.935	49,882
2023-10-25	5.250	5.250	5.033	5.250	4.935	588
2023-10-24	5.250	5.250	5.000	5.250	4.935	200,890
2023-10-23	5.250	5.500	4.750	5.250	4.935	831,963
2023-10-20	5.250	5.250	5.010	5.250	4.935	19,690
2023-10-19	5.250	5.250	5.010	5.250	4.935	5,989
2023-10-18	5.250	5.500	5.000	5.250	4.935	22,463
2023-10-17	5.500	5.589	5.000	5.250	4.935	236,173
2023-10-16	5.500	5.900	5.120	5.500	5.170	314,677
2023-10-13	5.500	5.750	5.500	5.500	5.170	803,651
2023-10-12	5.250	5.750	5.051	5.750	5.405	192,507
2023-10-11	5.250	5.300	5.250	5.250	4.935	67,507
2023-10-10	5.250	5.500	5.010	5.250	4.935	42,119
2023-10-09	5.250	5.444	5.000	5.250	4.935	1,279,916
2023-10-06	5.250	5.500	5.080	5.080	4.775	239,049
2023-10-05	5.700	5.700	5.100	5.250	4.935	1,380,834
2023-10-04	4.625	4.750	4.500	4.750	4.465	537,939
2023-10-03	4.625	4.750	4.500	4.625	4.347	843,555
2023-10-02	4.505	4.650	4.505	4.625	4.347	594,675
2023-09-29	4.375	4.750	4.350	4.500	4.230	631,636
2023-09-28	4.625	4.648	4.250	4.375	4.112	609,293
2023-09-27	4.375	5.000	4.250	4.625	4.347	388,459
2023-09-26	5.150	5.300	4.252	4.375	4.112	5,141,953

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.