Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 3.900 | 4.022 | 3.500 | 3.900 | 3.636 | 105,114 |
| 2022-01-14 | 4.200 | 4.200 | 3.850 | 3.850 | 3.590 | 204,597 |
| 2022-01-13 | 4.250 | 4.250 | 4.010 | 4.250 | 3.962 | 119,749 |
| 2022-01-12 | 4.250 | 4.250 | 3.800 | 4.250 | 3.962 | 270,180 |
| 2022-01-11 | 4.450 | 4.450 | 4.000 | 4.250 | 3.962 | 167,356 |
| 2022-01-10 | 4.500 | 4.850 | 4.000 | 4.500 | 4.196 | 594,608 |
| 2022-01-07 | 4.250 | 4.250 | 4.222 | 4.250 | 3.962 | 2,085 |
| 2022-01-06 | 4.250 | 4.400 | 4.145 | 4.250 | 3.962 | 415,608 |
| 2022-01-05 | 4.250 | 4.320 | 4.125 | 4.250 | 3.962 | 133,888 |
| 2022-01-04 | 4.250 | 4.400 | 4.050 | 4.250 | 3.962 | 155,391 |
| 2021-12-31 | 4.250 | 4.500 | 4.100 | 4.250 | 3.962 | 495,779 |
| 2021-12-30 | 4.000 | 4.400 | 3.800 | 4.100 | 3.823 | 145,233 |
| 2021-12-29 | 4.000 | 4.400 | 4.000 | 4.000 | 3.729 | 568 |
| 2021-12-24 | 4.000 | 4.300 | 4.000 | 4.000 | 3.729 | 50,000 |
| 2021-12-23 | 4.000 | 4.330 | 4.000 | 4.000 | 3.729 | 137,759 |
| 2021-12-21 | 3.900 | 4.147 | 3.540 | 3.900 | 3.636 | 16,893 |
| 2021-12-17 | 3.900 | 3.966 | 3.560 | 3.900 | 3.636 | 320,021 |
| 2021-12-16 | 3.900 | 3.900 | 3.800 | 3.900 | 3.636 | 42,185 |
| 2021-12-15 | 4.050 | 4.220 | 3.810 | 4.050 | 3.776 | 487,696 |
| 2021-12-14 | 4.050 | 4.240 | 3.800 | 4.050 | 3.776 | 329,175 |
| 2021-12-13 | 4.050 | 4.100 | 4.050 | 4.050 | 3.776 | 163,568 |
| 2021-12-09 | 4.250 | 4.300 | 3.800 | 4.050 | 3.776 | 55,450 |
| 2021-12-08 | 4.250 | 4.250 | 4.000 | 4.250 | 3.962 | 2,025,852 |
| 2021-12-07 | 4.250 | 4.250 | 4.000 | 4.250 | 3.962 | 332,786 |
| 2021-12-06 | 4.500 | 5.000 | 3.750 | 4.250 | 3.962 | 804,244 |
| 2021-12-02 | 4.100 | 4.190 | 3.980 | 4.100 | 3.823 | 248,083 |
| 2021-12-01 | 4.100 | 4.100 | 3.780 | 4.100 | 3.823 | 77,331 |
| 2021-11-29 | 4.350 | 4.500 | 3.780 | 4.100 | 3.823 | 98,179 |
| 2021-11-26 | 4.350 | 4.350 | 4.000 | 4.350 | 4.056 | 215,713 |
| 2021-11-25 | 4.350 | 4.420 | 4.000 | 4.350 | 4.056 | 205,563 |
| 2021-11-23 | 4.450 | 4.450 | 4.350 | 4.350 | 4.056 | 22 |
| 2021-11-22 | 4.350 | 4.350 | 4.050 | 4.350 | 4.056 | 253 |
| 2021-11-19 | 4.350 | 4.510 | 4.350 | 4.350 | 4.056 | 14,321 |
| 2021-11-18 | 4.350 | 4.515 | 4.050 | 4.350 | 4.056 | 305 |
| 2021-11-17 | 4.350 | 4.490 | 4.350 | 4.350 | 4.056 | 205,242 |
| 2021-11-15 | 4.350 | 4.350 | 4.000 | 4.350 | 4.056 | 164,805 |
| 2021-11-12 | 4.350 | 4.900 | 4.000 | 4.350 | 4.056 | 1,218,489 |
| 2021-11-11 | 4.350 | 4.350 | 4.014 | 4.350 | 4.056 | 61,835 |
| 2021-11-10 | 4.000 | 4.350 | 3.712 | 4.350 | 4.056 | 734,650 |
| 2021-11-09 | 4.000 | 4.240 | 4.000 | 4.000 | 3.729 | 54,894 |
| 2021-11-08 | 3.978 | 4.300 | 3.978 | 4.000 | 3.729 | 11,490 |
| 2021-11-05 | 3.750 | 4.000 | 3.660 | 3.850 | 3.590 | 574,452 |
| 2021-11-04 | 3.750 | 3.890 | 3.560 | 3.750 | 3.496 | 950,000 |
| 2021-11-03 | 3.750 | 4.000 | 3.650 | 3.750 | 3.496 | 279,087 |
| 2021-11-02 | 3.750 | 3.940 | 3.750 | 3.750 | 3.496 | 100,000 |
| 2021-10-29 | 3.750 | 3.940 | 3.560 | 3.750 | 3.496 | 354,018 |
| 2021-10-28 | 3.750 | 3.950 | 3.560 | 3.750 | 3.496 | 874,524 |
| 2021-10-26 | 3.750 | 3.750 | 3.500 | 3.750 | 3.496 | 167,921 |
← NewerPage 21 of 21 · 1,248 trading days
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.