Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 6.250 | 6.350 | 6.010 | 6.250 | 5.875 | 76,759 |
| 2023-01-04 | 6.410 | 6.410 | 6.000 | 6.250 | 5.875 | 255,934 |
| 2023-01-03 | 6.750 | 7.000 | 6.275 | 6.500 | 6.110 | 631,568 |
| 2022-12-30 | 6.750 | 6.800 | 6.620 | 6.750 | 6.345 | 86,479 |
| 2022-12-29 | 6.750 | 6.820 | 6.750 | 6.750 | 6.345 | 14,185 |
| 2022-12-28 | 6.750 | 6.820 | 6.600 | 6.750 | 6.345 | 246,078 |
| 2022-12-23 | 6.750 | 6.850 | 6.620 | 6.750 | 6.345 | 101,260 |
| 2022-12-22 | 6.750 | 7.000 | 6.500 | 6.900 | 6.486 | 390,550 |
| 2022-12-21 | 6.500 | 7.000 | 6.320 | 6.750 | 6.345 | 617,230 |
| 2022-12-20 | 6.900 | 7.000 | 6.100 | 6.500 | 6.110 | 1,427,596 |
| 2022-12-19 | 7.140 | 7.140 | 6.825 | 6.900 | 6.486 | 492,835 |
| 2022-12-16 | 7.150 | 7.165 | 6.920 | 7.150 | 6.721 | 48,000 |
| 2022-12-15 | 7.150 | 7.500 | 6.814 | 7.150 | 6.721 | 189,628 |
| 2022-12-14 | 7.150 | 7.150 | 6.800 | 7.150 | 6.721 | 972,587 |
| 2022-12-13 | 7.300 | 7.300 | 6.826 | 7.250 | 6.815 | 1,380,332 |
| 2022-12-12 | 7.650 | 7.650 | 7.150 | 7.650 | 7.191 | 255,551 |
| 2022-12-09 | 7.750 | 8.000 | 7.500 | 7.750 | 7.285 | 51,152 |
| 2022-12-08 | 7.750 | 7.750 | 7.510 | 7.750 | 7.285 | 121,281 |
| 2022-12-07 | 7.750 | 8.000 | 7.500 | 7.750 | 7.285 | 123,961 |
| 2022-12-06 | 8.250 | 8.485 | 7.750 | 7.750 | 7.285 | 902,261 |
| 2022-12-05 | 8.250 | 8.485 | 8.000 | 8.250 | 7.755 | 869,773 |
| 2022-12-02 | 8.250 | 8.450 | 8.050 | 8.250 | 7.755 | 399,266 |
| 2022-12-01 | 7.875 | 8.440 | 7.515 | 8.250 | 7.755 | 475,910 |
| 2022-11-30 | 7.625 | 8.000 | 7.280 | 7.625 | 7.167 | 34,012 |
| 2022-11-29 | 7.625 | 7.699 | 7.265 | 7.625 | 7.167 | 87,709 |
| 2022-11-28 | 7.625 | 7.748 | 7.272 | 7.625 | 7.167 | 244,293 |
| 2022-11-25 | 7.625 | 8.000 | 7.350 | 7.625 | 7.167 | 4,848 |
| 2022-11-24 | 7.625 | 8.050 | 7.250 | 7.625 | 7.167 | 457,782 |
| 2022-11-23 | 7.625 | 7.880 | 7.400 | 7.625 | 7.167 | 299,734 |
| 2022-11-22 | 7.625 | 7.962 | 7.250 | 7.625 | 7.167 | 106,653 |
| 2022-11-21 | 7.625 | 7.962 | 7.400 | 7.625 | 7.167 | 217,691 |
| 2022-11-18 | 7.625 | 7.963 | 7.355 | 7.625 | 7.167 | 145,541 |
| 2022-11-17 | 7.375 | 7.777 | 7.255 | 7.625 | 7.167 | 58,608 |
| 2022-11-16 | 7.252 | 7.880 | 7.252 | 7.375 | 6.932 | 1,138,886 |
| 2022-11-15 | 7.250 | 7.250 | 7.166 | 7.250 | 6.815 | 22,933 |
| 2022-11-14 | 7.250 | 7.375 | 7.000 | 7.250 | 6.815 | 396,220 |
| 2022-11-11 | 7.000 | 7.300 | 6.975 | 7.250 | 6.815 | 1,805,092 |
| 2022-11-10 | 7.000 | 7.100 | 6.920 | 7.000 | 6.580 | 193,679 |
| 2022-11-09 | 7.000 | 7.000 | 6.500 | 7.000 | 6.580 | 211,015 |
| 2022-11-08 | 6.833 | 7.100 | 6.833 | 7.000 | 6.580 | 85,827 |
| 2022-11-07 | 6.985 | 6.985 | 6.750 | 6.750 | 6.345 | 270,782 |
| 2022-11-04 | 7.000 | 7.188 | 6.770 | 7.000 | 6.580 | 157,114 |
| 2022-11-03 | 7.000 | 7.222 | 6.920 | 7.000 | 6.580 | 28,440 |
| 2022-11-02 | 7.000 | 7.150 | 6.900 | 7.000 | 6.580 | 147,915 |
| 2022-11-01 | 7.000 | 7.500 | 6.500 | 7.000 | 6.580 | 616,994 |
| 2022-10-31 | 7.000 | 7.220 | 6.910 | 7.000 | 6.580 | 123,010 |
| 2022-10-28 | 7.000 | 7.333 | 6.500 | 7.000 | 6.580 | 340,249 |
| 2022-10-27 | 7.000 | 7.500 | 6.500 | 7.000 | 6.580 | 289,390 |
| 2022-10-26 | 6.750 | 7.500 | 6.730 | 7.000 | 6.580 | 983,329 |
| 2022-10-25 | 7.000 | 7.125 | 6.650 | 6.750 | 6.345 | 414,145 |
| 2022-10-24 | 7.750 | 7.750 | 7.000 | 7.250 | 6.815 | 462,737 |
| 2022-10-21 | 7.750 | 7.811 | 7.500 | 7.750 | 7.285 | 26,510 |
| 2022-10-20 | 7.750 | 7.955 | 7.600 | 7.750 | 7.285 | 220,000 |
| 2022-10-19 | 7.750 | 8.000 | 7.680 | 7.750 | 7.285 | 159,991 |
| 2022-10-18 | 7.750 | 8.000 | 7.675 | 7.750 | 7.285 | 347,791 |
| 2022-10-17 | 8.000 | 8.220 | 7.500 | 7.750 | 7.285 | 328,753 |
| 2022-10-14 | 8.000 | 8.500 | 7.500 | 8.000 | 7.520 | 101,166 |
| 2022-10-13 | 8.000 | 8.470 | 7.600 | 8.000 | 7.520 | 160,747 |
| 2022-10-12 | 7.828 | 8.500 | 7.828 | 8.000 | 7.520 | 121,131 |
| 2022-10-11 | 7.888 | 7.888 | 7.500 | 7.750 | 7.285 | 167,807 |
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.