Tavistock Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.750	6.800	6.505	6.750	6.345	67,175
2023-06-29	6.750	6.870	6.510	6.750	6.345	45,677
2023-06-28	6.750	7.000	6.500	6.750	6.345	639,819
2023-06-27	6.750	7.000	6.500	6.750	6.345	88,320
2023-06-26	6.750	7.000	6.510	6.750	6.345	150,487
2023-06-23	6.750	6.940	6.600	6.750	6.345	42,191
2023-06-22	6.750	7.000	6.740	6.750	6.345	138,339
2023-06-21	6.750	7.000	6.733	6.750	6.345	192,685
2023-06-20	7.120	7.120	6.625	6.750	6.345	373,909
2023-06-19	7.250	7.500	7.000	7.250	6.815	119,795
2023-06-16	7.250	7.250	6.860	7.250	6.815	292,713
2023-06-15	7.250	7.250	7.150	7.250	6.815	60,151
2023-06-14	7.250	7.352	7.000	7.000	6.580	161,603
2023-06-12	7.250	7.428	7.026	7.250	6.815	511,031
2023-06-09	7.250	7.250	7.190	7.250	6.815	16,004
2023-06-08	7.250	7.500	7.000	7.250	6.815	293,946
2023-06-07	7.250	7.450	7.150	7.250	6.815	216,162
2023-06-06	7.250	7.450	7.133	7.250	6.815	124,737
2023-06-05	7.500	8.000	7.180	7.250	6.815	17,395
2023-06-02	7.500	7.500	7.170	7.500	7.050	58,016
2023-06-01	7.500	7.500	7.000	7.500	7.050	16,702
2023-05-31	7.500	7.500	7.000	7.500	7.050	78,883
2023-05-30	7.250	8.000	7.130	7.500	7.050	76,852
2023-05-26	7.400	7.400	7.170	7.250	6.815	77,443
2023-05-25	7.250	7.500	7.111	7.500	7.050	593,924
2023-05-24	7.350	7.495	7.028	7.250	6.815	197,447
2023-05-23	7.150	7.500	7.000	7.350	6.909	771,151
2023-05-22	7.540	7.540	7.067	7.150	6.721	1,234,777
2023-05-19	7.750	7.750	7.478	7.750	7.285	233,589
2023-05-18	7.750	8.000	7.500	7.750	7.285	157,452
2023-05-17	7.750	7.825	7.595	7.750	7.285	152,000
2023-05-16	7.750	7.850	7.560	7.750	7.285	459,271
2023-05-15	7.750	8.000	7.510	7.750	7.285	103,290
2023-05-12	7.750	7.750	7.500	7.750	7.285	211,086
2023-05-11	7.750	8.000	7.500	7.750	7.285	18,323
2023-05-10	8.250	8.250	7.611	7.750	7.285	730,008
2023-05-09	8.250	8.495	8.000	8.250	7.755	427,966
2023-05-05	8.250	8.500	8.100	8.250	7.755	366,818
2023-05-04	8.250	8.495	8.000	8.250	7.755	475,878
2023-05-03	8.250	8.490	8.000	8.250	7.755	1,097,244
2023-05-02	8.250	8.500	8.000	8.250	7.755	147,088
2023-04-28	8.250	8.500	8.000	8.250	7.755	101,132
2023-04-27	8.250	8.500	8.053	8.250	7.755	287,586
2023-04-26	8.250	8.440	8.000	8.250	7.755	237,329
2023-04-25	8.250	8.495	8.050	8.250	7.755	127,859
2023-04-24	8.025	8.500	8.025	8.250	7.755	821,213
2023-04-21	7.750	8.500	7.500	8.000	7.520	802,295
2023-04-20	8.500	9.000	7.500	7.750	7.285	658,215
2023-04-19	8.250	8.500	7.840	8.500	7.990	146,617
2023-04-18	8.250	8.500	8.000	8.250	7.755	206,372
2023-04-17	8.500	8.640	8.000	8.250	7.755	559,686
2023-04-14	8.256	9.000	8.256	8.500	7.990	1,058,302
2023-04-13	7.900	8.500	7.900	8.250	7.755	834,048
2023-04-12	8.250	8.500	7.745	7.850	7.379	597,624
2023-04-11	7.750	8.495	7.740	8.250	7.755	1,551,608
2023-04-06	7.000	7.940	7.000	7.750	7.285	955,395
2023-04-05	6.750	7.500	6.500	7.000	6.580	184,031
2023-04-04	6.650	7.000	6.211	6.750	6.345	950,000
2023-04-03	6.750	7.000	6.500	6.650	6.251	342,680
2023-03-31	6.750	7.000	6.614	6.750	6.345	360,290

← NewerPage 15 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.