Tavistock Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.500	8.500	7.500	7.900	7.426	329,947
2022-10-07	8.500	9.000	8.000	8.500	7.990	439,859
2022-10-06	8.500	9.000	8.111	8.500	7.990	562,927
2022-10-05	8.265	9.000	8.265	8.500	7.990	96,767
2022-10-04	8.000	8.470	7.666	8.250	7.755	485,686
2022-10-03	8.000	8.500	7.500	8.000	7.520	380,302
2022-09-30	7.750	8.200	7.576	8.000	7.520	418,264
2022-09-29	8.500	8.500	7.500	7.750	7.285	1,024,609
2022-09-28	9.000	9.250	8.500	8.750	8.225	321,578
2022-09-27	8.500	9.400	8.350	9.000	8.460	994,241
2022-09-26	8.500	9.000	8.000	8.500	7.990	2,427,224
2022-09-23	7.750	7.850	7.500	7.500	7.050	522,589
2022-09-22	7.750	8.000	7.500	7.750	7.285	154,041
2022-09-21	7.750	7.899	7.522	7.750	7.285	460,268
2022-09-20	7.750	8.000	7.200	7.750	7.285	1,608,528
2022-09-16	8.250	8.500	7.250	7.750	7.285	1,499,743
2022-09-15	8.250	8.500	8.066	8.250	7.755	98,869
2022-09-14	8.250	8.500	8.000	8.250	7.755	490,552
2022-09-13	8.599	8.599	8.000	8.250	7.755	1,902,416
2022-09-12	8.625	8.625	8.500	8.625	8.107	500,000
2022-09-09	8.750	8.920	8.125	8.625	8.107	966,663
2022-09-08	8.750	8.990	8.690	8.750	8.225	222,983
2022-09-07	9.000	9.110	8.500	8.750	8.225	418,004
2022-09-06	9.000	9.125	8.688	9.000	8.460	553,825
2022-09-05	8.750	9.500	8.500	9.000	8.460	53,042
2022-09-02	9.000	9.160	8.500	8.750	8.225	399,954
2022-09-01	9.250	9.500	8.500	9.000	8.460	392,563
2022-08-31	9.250	9.500	9.000	9.250	8.695	44,941
2022-08-30	9.250	9.500	9.010	9.250	8.695	77,669
2022-08-26	9.250	9.500	9.000	9.250	8.695	194,134
2022-08-25	8.750	10.000	8.685	9.500	8.930	907,994
2022-08-24	9.500	9.880	8.500	8.750	8.225	623,659
2022-08-23	9.500	9.900	9.260	9.500	8.930	205,852
2022-08-22	9.500	10.000	9.150	9.500	8.930	299,303
2022-08-19	8.750	9.500	8.500	9.500	8.930	289,839
2022-08-18	8.750	9.000	8.577	8.750	8.225	550,987
2022-08-17	8.900	9.000	8.515	8.750	8.225	618,726
2022-08-16	9.350	9.400	8.800	8.900	8.366	1,443,673
2022-08-15	10.000	10.330	9.200	9.500	8.930	929,225
2022-08-12	10.000	10.500	9.650	10.000	9.400	1,102,522
2022-08-11	9.250	10.350	9.000	10.000	9.400	806,883
2022-08-10	9.250	9.500	9.000	9.250	8.695	420,155
2022-08-09	9.625	9.650	9.000	9.250	8.695	459,722
2022-08-08	9.750	9.788	9.500	9.625	9.047	333,075
2022-08-05	9.750	10.000	9.500	9.750	9.165	285,148
2022-08-04	10.000	10.125	9.550	9.750	9.165	381,845
2022-08-03	10.000	10.480	9.825	10.000	9.400	595,634
2022-08-02	10.000	10.500	9.565	10.000	9.400	770,552
2022-08-01	10.000	10.500	9.520	10.000	9.400	1,061,321
2022-07-29	9.750	10.000	9.632	9.750	9.165	301,856
2022-07-28	9.750	9.811	9.552	9.750	9.165	638,550
2022-07-27	9.750	10.660	9.500	9.750	9.165	1,436,576
2022-07-26	9.000	10.440	8.500	9.750	9.165	3,770,269
2022-07-25	9.250	9.500	8.560	8.750	8.225	474,038
2022-07-22	9.500	9.912	9.000	9.250	8.695	739,647
2022-07-21	9.115	9.888	9.115	9.500	8.930	936,615
2022-07-20	8.375	9.480	8.250	9.000	8.460	216,221
2022-07-19	8.250	8.713	8.250	8.375	7.872	462,206
2022-07-18	8.750	9.000	7.650	8.250	7.755	1,293,202
2022-07-15	9.123	9.123	8.500	9.000	8.460	379,572

← NewerPage 18 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.