Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 9.250 | 9.400 | 9.000 | 9.250 | 8.695 | 235,096 |
| 2022-07-13 | 9.250 | 9.500 | 9.214 | 9.250 | 8.695 | 433,708 |
| 2022-07-12 | 9.250 | 9.490 | 9.111 | 9.250 | 8.695 | 631,838 |
| 2022-07-11 | 8.750 | 9.480 | 8.660 | 9.250 | 8.695 | 1,805,983 |
| 2022-07-08 | 8.625 | 9.000 | 8.510 | 8.750 | 8.225 | 627,066 |
| 2022-07-07 | 8.625 | 8.711 | 8.250 | 8.625 | 8.107 | 587,934 |
| 2022-07-06 | 8.900 | 8.900 | 8.505 | 8.625 | 8.041 | 925,065 |
| 2022-07-05 | 9.125 | 10.000 | 8.500 | 9.000 | 8.391 | 2,164,993 |
| 2022-07-04 | 8.400 | 9.400 | 8.165 | 9.125 | 8.508 | 2,262,489 |
| 2022-07-01 | 8.125 | 8.500 | 7.750 | 8.400 | 7.832 | 716,510 |
| 2022-06-30 | 8.000 | 8.500 | 7.511 | 8.125 | 7.575 | 966,756 |
| 2022-06-29 | 8.000 | 8.500 | 7.880 | 8.000 | 7.459 | 569,838 |
| 2022-06-28 | 8.000 | 8.500 | 7.500 | 7.750 | 7.226 | 1,713,735 |
| 2022-06-27 | 7.250 | 8.500 | 7.000 | 7.850 | 7.319 | 2,696,929 |
| 2022-06-24 | 7.250 | 7.262 | 7.000 | 7.250 | 6.759 | 334,035 |
| 2022-06-23 | 7.250 | 7.263 | 7.000 | 7.250 | 6.759 | 38,318 |
| 2022-06-22 | 7.250 | 7.377 | 7.000 | 7.250 | 6.759 | 113,635 |
| 2022-06-21 | 7.250 | 7.429 | 7.050 | 7.250 | 6.759 | 270,285 |
| 2022-06-20 | 7.375 | 7.500 | 7.250 | 7.250 | 6.759 | 52,448 |
| 2022-06-17 | 7.500 | 7.500 | 7.250 | 7.375 | 6.876 | 827,279 |
| 2022-06-16 | 7.850 | 7.950 | 7.100 | 7.250 | 6.759 | 739,793 |
| 2022-06-15 | 7.900 | 8.500 | 7.500 | 7.850 | 7.319 | 1,151,611 |
| 2022-06-14 | 7.375 | 8.333 | 7.350 | 7.900 | 7.365 | 1,131,011 |
| 2022-06-13 | 7.500 | 7.750 | 7.250 | 7.500 | 6.992 | 1,314,628 |
| 2022-06-10 | 7.625 | 8.000 | 7.260 | 7.500 | 6.992 | 1,185,190 |
| 2022-06-09 | 7.375 | 7.985 | 7.200 | 7.500 | 6.992 | 1,066,911 |
| 2022-06-08 | 7.500 | 7.750 | 7.225 | 7.375 | 6.876 | 503,143 |
| 2022-06-07 | 7.375 | 7.750 | 7.167 | 7.500 | 6.992 | 1,110,651 |
| 2022-06-06 | 6.900 | 8.000 | 6.900 | 7.375 | 6.876 | 4,093,988 |
| 2022-06-01 | 6.250 | 7.000 | 6.100 | 6.750 | 6.293 | 1,126,482 |
| 2022-05-31 | 6.250 | 6.500 | 6.250 | 6.250 | 5.827 | 319,827 |
| 2022-05-30 | 6.250 | 6.425 | 6.000 | 6.250 | 5.827 | 394,414 |
| 2022-05-27 | 6.013 | 7.000 | 6.013 | 6.250 | 5.827 | 2,991,326 |
| 2022-05-26 | 6.000 | 6.200 | 5.800 | 6.000 | 5.594 | 1,231,613 |
| 2022-05-25 | 5.850 | 6.200 | 5.811 | 6.000 | 5.594 | 133,349 |
| 2022-05-24 | 5.850 | 6.200 | 5.500 | 5.850 | 5.454 | 575,266 |
| 2022-05-23 | 5.600 | 6.166 | 5.311 | 5.850 | 5.454 | 708,049 |
| 2022-05-20 | 5.475 | 5.625 | 5.294 | 5.475 | 5.105 | 131,419 |
| 2022-05-19 | 5.475 | 5.475 | 5.288 | 5.475 | 5.105 | 20,000 |
| 2022-05-18 | 5.475 | 5.640 | 5.275 | 5.475 | 5.105 | 152,505 |
| 2022-05-17 | 5.400 | 5.750 | 5.233 | 5.475 | 5.105 | 38,602 |
| 2022-05-16 | 5.350 | 5.400 | 5.200 | 5.400 | 5.035 | 2,710,298 |
| 2022-05-13 | 5.350 | 5.350 | 5.206 | 5.350 | 4.988 | 465,109 |
| 2022-05-12 | 5.300 | 5.500 | 5.200 | 5.350 | 4.988 | 1,234,390 |
| 2022-05-11 | 5.475 | 5.500 | 5.300 | 5.300 | 4.941 | 306,393 |
| 2022-05-10 | 5.475 | 5.475 | 5.200 | 5.475 | 5.105 | 489,462 |
| 2022-05-09 | 5.650 | 5.677 | 5.200 | 5.525 | 5.151 | 805,697 |
| 2022-05-06 | 5.750 | 5.850 | 5.300 | 5.650 | 5.268 | 263,306 |
| 2022-05-05 | 5.750 | 5.850 | 5.500 | 5.750 | 5.361 | 125,085 |
| 2022-05-04 | 5.850 | 6.000 | 5.500 | 5.750 | 5.361 | 192,784 |
| 2022-05-03 | 5.850 | 5.880 | 5.500 | 5.850 | 5.454 | 289,371 |
| 2022-04-29 | 5.850 | 6.100 | 5.500 | 5.850 | 5.454 | 1,420,471 |
| 2022-04-28 | 5.850 | 6.100 | 5.850 | 5.850 | 5.454 | 19,800 |
| 2022-04-27 | 5.850 | 6.100 | 5.850 | 5.850 | 5.454 | 84,328 |
| 2022-04-26 | 5.850 | 6.130 | 5.850 | 5.850 | 5.454 | 123,564 |
| 2022-04-25 | 5.975 | 6.130 | 5.773 | 5.850 | 5.454 | 308,371 |
| 2022-04-22 | 5.875 | 6.187 | 5.750 | 5.850 | 5.454 | 1,723,593 |
| 2022-04-21 | 5.875 | 6.070 | 5.788 | 5.875 | 5.477 | 230,646 |
| 2022-04-20 | 5.875 | 6.100 | 5.750 | 5.875 | 5.477 | 67,786 |
| 2022-04-19 | 5.750 | 6.250 | 5.500 | 5.875 | 5.477 | 1,793,396 |
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.