Tavistock Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.750	7.000	6.500	6.750	6.345	83,432
2023-03-29	6.750	7.000	6.666	6.750	6.345	43,903
2023-03-28	7.000	7.045	6.500	6.750	6.345	296,789
2023-03-27	7.000	7.170	6.950	7.000	6.580	157,018
2023-03-24	7.250	7.250	6.667	7.000	6.580	855,559
2023-03-23	7.250	7.300	7.065	7.250	6.815	10,965
2023-03-22	7.250	7.500	7.000	7.250	6.815	70,329
2023-03-21	7.250	7.358	7.000	7.250	6.815	177,743
2023-03-20	7.250	7.390	7.110	7.250	6.815	210,775
2023-03-17	7.150	7.500	7.015	7.300	6.862	249,698
2023-03-16	7.150	7.300	7.006	7.150	6.721	53,509
2023-03-15	7.150	7.300	7.000	7.150	6.721	214,321
2023-03-14	7.150	7.300	7.065	7.150	6.721	31,064
2023-03-13	7.300	7.300	7.010	7.150	6.721	298,141
2023-03-10	7.375	7.500	7.250	7.375	6.932	111,769
2023-03-09	7.375	7.500	7.360	7.375	6.932	162,927
2023-03-08	7.375	7.500	7.356	7.375	6.932	176,021
2023-03-07	7.375	7.500	7.354	7.375	6.932	104,872
2023-03-06	7.625	7.750	7.250	7.375	6.932	785,547
2023-03-03	7.750	7.875	7.525	7.625	7.167	470,269
2023-03-02	7.750	7.910	7.500	7.750	7.285	139,950
2023-03-01	7.750	7.920	7.720	7.750	7.285	117,105
2023-02-28	7.750	7.950	7.575	7.750	7.285	272,758
2023-02-27	7.750	8.000	7.650	7.750	7.285	146,755
2023-02-24	7.750	7.995	7.500	7.750	7.285	250,326
2023-02-23	8.000	8.160	7.660	7.750	7.285	272,808
2023-02-22	8.500	8.699	7.700	8.000	7.520	754,332
2023-02-21	8.500	9.000	8.000	8.500	7.990	754,376
2023-02-20	8.250	9.000	8.027	8.500	7.990	852,464
2023-02-17	8.100	8.500	8.100	8.250	7.755	587,380
2023-02-16	8.000	8.500	7.500	8.000	7.520	285,902
2023-02-15	8.000	8.400	7.500	8.000	7.520	153,744
2023-02-14	8.000	8.500	7.500	8.000	7.520	162,872
2023-02-13	8.000	8.500	7.500	8.000	7.520	12,050
2023-02-10	7.750	8.500	7.350	8.000	7.520	321,087
2023-02-09	8.000	8.240	7.500	7.750	7.285	691,466
2023-02-08	8.250	8.500	7.500	8.000	7.520	541,410
2023-02-07	8.750	8.850	8.250	8.250	7.755	231,355
2023-02-06	8.412	9.000	8.412	8.750	8.225	124,856
2023-02-03	8.330	9.000	8.330	8.375	7.872	237,090
2023-02-02	8.250	8.500	8.000	8.250	7.755	613,568
2023-02-01	8.250	8.500	8.000	8.250	7.755	319,526
2023-01-31	8.750	9.000	8.010	8.250	7.755	796,232
2023-01-30	8.750	9.000	8.500	8.750	8.225	619,906
2023-01-27	8.750	9.200	8.500	8.750	8.225	715,064
2023-01-26	8.444	8.950	8.444	8.750	8.225	794,285
2023-01-25	8.750	9.000	8.000	8.450	7.943	951,996
2023-01-24	9.250	9.500	8.550	8.750	8.225	841,344
2023-01-23	8.750	9.500	8.500	9.000	8.460	1,352,507
2023-01-20	8.500	9.300	8.250	8.750	8.225	2,894,005
2023-01-19	8.500	9.000	8.000	8.500	7.990	422,667
2023-01-18	8.500	9.000	8.000	8.500	7.990	1,222,246
2023-01-17	7.333	9.500	7.333	8.500	7.990	6,023,161
2023-01-16	6.558	7.000	6.558	7.000	6.580	151,160
2023-01-13	6.500	6.990	6.500	6.500	6.110	44,921
2023-01-12	6.300	6.990	6.300	6.500	6.110	182,274
2023-01-11	6.000	6.500	5.920	6.250	5.875	280,630
2023-01-10	5.755	6.470	5.755	6.000	5.640	318,426
2023-01-09	6.000	6.050	5.500	5.750	5.405	369,922
2023-01-06	6.250	6.300	5.810	6.000	5.640	1,165,287

← NewerPage 16 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.