Tavistock Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	5.250	5.250	4.910	5.150	4.841	783,972
2023-09-22	5.250	5.399	5.000	5.250	4.935	222,645
2023-09-21	5.250	5.744	5.000	5.250	4.935	643,581
2023-09-20	5.740	5.740	5.000	5.250	4.935	1,587,129
2023-09-19	5.750	6.000	5.500	5.750	5.405	63,876
2023-09-18	5.750	5.750	5.500	5.750	5.405	124,220
2023-09-15	5.750	5.750	5.500	5.750	5.405	118,553
2023-09-14	5.750	5.750	5.500	5.750	5.405	267,970
2023-09-13	5.750	5.750	5.533	5.750	5.405	59,472
2023-09-12	5.750	6.000	5.550	5.750	5.405	226,503
2023-09-11	5.750	5.750	5.525	5.750	5.405	541,698
2023-09-08	5.750	5.750	5.633	5.750	5.405	45,000
2023-09-07	5.600	5.875	5.600	5.750	5.405	396,402
2023-09-06	5.600	5.700	5.520	5.600	5.264	58,804
2023-09-05	5.600	5.700	5.600	5.600	5.264	155,376
2023-09-04	5.750	6.000	5.500	5.600	5.264	801,544
2023-09-01	5.750	5.750	5.505	5.750	5.405	66,395
2023-08-31	5.750	5.750	5.540	5.750	5.405	80,493
2023-08-30	5.750	5.750	5.533	5.750	5.405	121,986
2023-08-29	5.750	6.000	5.500	5.750	5.405	469,383
2023-08-25	5.750	5.750	5.650	5.750	5.405	162,124
2023-08-24	6.000	6.100	5.750	5.750	5.405	243,712
2023-08-23	6.000	6.111	5.600	6.000	5.640	457,301
2023-08-22	6.000	6.000	5.765	6.000	5.640	6,810
2023-08-21	6.000	6.250	5.500	6.000	5.640	3,697,250
2023-08-18	6.000	6.350	6.000	6.000	5.640	32,862
2023-08-17	6.250	6.500	6.000	6.000	5.640	240,825
2023-08-16	6.250	6.500	6.000	6.250	5.875	45,562
2023-08-15	6.250	6.500	5.650	6.250	5.875	125,705
2023-08-14	6.250	6.500	6.000	6.250	5.875	45,381
2023-08-11	6.250	6.250	6.000	6.250	5.875	11,800
2023-08-10	6.250	6.250	6.000	6.250	5.875	353,648
2023-08-09	6.250	6.500	6.000	6.250	5.875	39,228
2023-08-08	6.500	6.500	5.600	6.250	5.875	321,241
2023-08-07	6.500	6.900	6.150	6.500	6.110	405,470
2023-08-04	6.000	7.000	6.000	6.500	6.110	236,350
2023-08-03	6.000	6.466	5.500	6.000	5.640	281,356
2023-08-02	5.750	6.500	5.500	6.000	5.640	382,651
2023-08-01	5.750	5.750	5.501	5.750	5.405	204,769
2023-07-31	6.000	6.000	5.500	6.000	5.640	314,637
2023-07-28	6.000	6.500	5.500	6.000	5.640	100,415
2023-07-27	6.000	6.088	5.500	6.000	5.640	60,801
2023-07-26	6.000	6.500	5.800	6.000	5.640	7,921
2023-07-25	5.800	6.500	5.800	6.000	5.640	150,844
2023-07-24	5.750	6.000	5.500	5.750	5.405	765,831
2023-07-21	5.750	5.844	5.510	5.750	5.405	480,552
2023-07-20	5.750	6.000	5.500	5.750	5.405	1,003,416
2023-07-19	5.750	6.000	5.500	5.750	5.405	670,434
2023-07-18	5.750	6.000	5.500	5.750	5.405	310,547
2023-07-17	5.750	6.000	5.556	5.750	5.405	1,150,496
2023-07-14	5.750	5.800	5.500	5.750	5.405	340,886
2023-07-13	5.750	5.833	5.625	5.750	5.405	62,679
2023-07-12	5.750	6.000	5.600	5.750	5.405	373,906
2023-07-11	6.250	6.300	5.500	5.750	5.405	631,167
2023-07-10	6.250	6.258	6.140	6.250	5.875	167,765
2023-07-07	6.120	6.400	6.120	6.250	5.875	582,909
2023-07-06	6.600	6.650	6.012	6.100	5.734	706,369
2023-07-05	6.750	7.000	6.250	6.600	6.204	417,068
2023-07-04	6.750	6.750	6.500	6.750	6.345	64,640
2023-07-03	6.750	7.000	6.500	6.750	6.345	89,232

← NewerPage 14 of 21 · 1,256 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.