Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 5.750 | 5.904 | 5.500 | 5.750 | 5.361 | 1,371,669 |
| 2022-04-13 | 5.850 | 6.000 | 5.682 | 5.750 | 5.361 | 816,508 |
| 2022-04-12 | 5.850 | 5.977 | 5.750 | 5.850 | 5.454 | 122,501 |
| 2022-04-11 | 5.850 | 5.998 | 5.665 | 5.850 | 5.454 | 218,016 |
| 2022-04-08 | 5.850 | 6.095 | 5.500 | 5.850 | 5.454 | 806,073 |
| 2022-04-07 | 5.750 | 6.150 | 5.650 | 5.900 | 5.501 | 693,008 |
| 2022-04-06 | 5.750 | 5.888 | 5.505 | 5.750 | 5.361 | 1,833,937 |
| 2022-04-05 | 5.875 | 6.000 | 5.500 | 5.850 | 5.454 | 659,838 |
| 2022-04-04 | 6.000 | 6.250 | 5.800 | 5.875 | 5.477 | 747,649 |
| 2022-04-01 | 6.000 | 6.222 | 5.800 | 6.000 | 5.594 | 825,303 |
| 2022-03-31 | 5.800 | 6.220 | 5.800 | 5.950 | 5.547 | 2,226,863 |
| 2022-03-30 | 5.600 | 5.984 | 5.360 | 5.600 | 5.221 | 763,027 |
| 2022-03-29 | 5.600 | 5.931 | 5.310 | 5.600 | 5.221 | 1,209,349 |
| 2022-03-28 | 5.700 | 6.000 | 5.412 | 5.600 | 5.221 | 1,189,173 |
| 2022-03-25 | 5.550 | 5.700 | 5.225 | 5.700 | 5.314 | 966,848 |
| 2022-03-24 | 5.750 | 5.795 | 5.480 | 5.550 | 5.174 | 491,085 |
| 2022-03-23 | 5.825 | 5.900 | 5.600 | 5.750 | 5.361 | 554,403 |
| 2022-03-22 | 5.875 | 6.050 | 5.625 | 5.825 | 5.431 | 242,262 |
| 2022-03-21 | 5.775 | 6.100 | 5.665 | 5.875 | 5.477 | 580,568 |
| 2022-03-18 | 5.400 | 6.250 | 5.300 | 5.750 | 5.361 | 1,378,785 |
| 2022-03-17 | 5.625 | 6.250 | 5.250 | 5.400 | 5.035 | 467,775 |
| 2022-03-16 | 5.625 | 6.000 | 5.250 | 5.500 | 5.128 | 523,509 |
| 2022-03-15 | 5.625 | 5.660 | 5.250 | 5.250 | 4.895 | 159,041 |
| 2022-03-14 | 5.600 | 5.850 | 5.350 | 5.625 | 5.244 | 525,286 |
| 2022-03-11 | 5.866 | 5.866 | 5.500 | 5.600 | 5.221 | 282,383 |
| 2022-03-10 | 5.750 | 6.250 | 5.500 | 5.875 | 5.477 | 419,811 |
| 2022-03-09 | 5.625 | 6.000 | 5.500 | 5.750 | 5.361 | 1,155,633 |
| 2022-03-08 | 5.625 | 5.880 | 5.444 | 5.625 | 5.244 | 575,325 |
| 2022-03-07 | 5.875 | 6.111 | 5.123 | 5.625 | 5.244 | 2,418,794 |
| 2022-03-04 | 6.125 | 6.250 | 5.527 | 5.750 | 5.361 | 1,374,910 |
| 2022-03-03 | 6.125 | 6.199 | 5.900 | 5.900 | 5.501 | 1,344,497 |
| 2022-03-02 | 6.250 | 6.500 | 6.000 | 6.125 | 5.711 | 977,526 |
| 2022-03-01 | 6.250 | 6.465 | 6.050 | 6.250 | 5.827 | 508,722 |
| 2022-02-28 | 6.500 | 6.900 | 6.000 | 6.250 | 5.827 | 674,612 |
| 2022-02-25 | 6.100 | 7.000 | 6.100 | 6.600 | 6.153 | 1,596,042 |
| 2022-02-24 | 5.875 | 6.500 | 5.613 | 5.950 | 5.547 | 1,175,578 |
| 2022-02-23 | 5.600 | 6.350 | 5.500 | 6.250 | 5.827 | 2,106,614 |
| 2022-02-22 | 5.750 | 5.888 | 5.350 | 5.600 | 5.221 | 1,633,042 |
| 2022-02-21 | 6.125 | 6.500 | 5.500 | 5.900 | 5.501 | 3,326,088 |
| 2022-02-18 | 5.875 | 6.250 | 5.777 | 6.125 | 5.711 | 3,186,429 |
| 2022-02-17 | 5.975 | 6.225 | 5.777 | 5.875 | 5.477 | 2,846,565 |
| 2022-02-16 | 5.750 | 6.200 | 5.500 | 5.975 | 5.571 | 4,669,031 |
| 2022-02-15 | 6.050 | 6.250 | 5.500 | 5.750 | 5.361 | 3,862,477 |
| 2022-02-14 | 4.880 | 6.500 | 4.880 | 6.050 | 5.641 | 12,405,320 |
| 2022-02-11 | 3.750 | 6.000 | 3.700 | 4.850 | 4.522 | 18,140,260 |
| 2022-02-10 | 3.740 | 3.740 | 3.500 | 3.700 | 3.450 | 170,212 |
| 2022-02-08 | 3.900 | 4.000 | 3.500 | 3.750 | 3.496 | 600,200 |
| 2022-02-07 | 3.900 | 3.900 | 3.627 | 3.900 | 3.636 | 500,000 |
| 2022-02-04 | 3.900 | 3.900 | 3.740 | 3.900 | 3.636 | 20,000 |
| 2022-02-03 | 3.750 | 3.900 | 3.740 | 3.900 | 3.636 | 8,482 |
| 2022-02-02 | 3.900 | 4.000 | 3.500 | 3.750 | 3.496 | 39,188 |
| 2022-01-31 | 3.900 | 4.000 | 3.900 | 3.900 | 3.636 | 1,900 |
| 2022-01-28 | 3.900 | 4.000 | 3.676 | 3.900 | 3.636 | 130,022 |
| 2022-01-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.636 | 4,500 |
| 2022-01-25 | 3.900 | 4.272 | 3.676 | 3.900 | 3.636 | 605,712 |
| 2022-01-24 | 3.900 | 4.122 | 3.900 | 3.900 | 3.636 | 284,932 |
| 2022-01-21 | 3.900 | 3.900 | 3.650 | 3.900 | 3.636 | 297,578 |
| 2022-01-20 | 3.900 | 4.008 | 3.900 | 3.900 | 3.636 | 24,826 |
| 2022-01-19 | 3.900 | 4.015 | 3.777 | 3.800 | 3.543 | 30,457 |
| 2022-01-18 | 4.000 | 4.011 | 3.800 | 3.900 | 3.636 | 54,500 |
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.