Tavistock Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	3.300	3.400	3.200	3.300	3.300	306,710
2026-05-05	3.300	3.300	3.226	3.300	3.300	25,000
2026-05-01	3.300	3.400	3.225	3.300	3.300	79,751
2026-04-30	3.300	3.400	3.200	3.300	3.300	132,482
2026-04-29	3.300	3.300	3.221	3.300	3.300	184
2026-04-28	3.400	3.500	3.335	3.350	3.350	83,794
2026-04-27	3.550	3.700	3.250	3.400	3.400	1,285,606
2026-04-24	3.600	3.700	3.400	3.550	3.550	220,880
2026-04-23	3.600	3.700	3.591	3.600	3.600	154,629
2026-04-22	3.600	3.600	3.500	3.600	3.600	330,211
2026-04-21	3.600	3.700	3.560	3.600	3.600	291,055
2026-04-20	3.600	3.650	3.500	3.600	3.600	290,859
2026-04-17	3.600	3.700	3.551	3.600	3.600	56,814
2026-04-16	3.600	3.700	3.551	3.600	3.600	384,334
2026-04-15	3.350	3.700	3.313	3.600	3.600	547,100
2026-04-14	3.350	3.500	3.282	3.350	3.350	178,911
2026-04-13	3.350	3.500	3.200	3.350	3.350	268,733
2026-04-10	3.350	3.500	3.200	3.350	3.350	16,875
2026-04-09	3.350	3.500	3.200	3.350	3.350	1,106,208
2026-04-08	3.350	3.500	3.350	3.350	3.350	393,214
2026-04-07	3.350	3.400	3.210	3.350	3.350	475,997
2026-04-02	3.350	3.500	3.225	3.350	3.350	5,350
2026-04-01	3.350	3.500	3.225	3.350	3.350	67,050
2026-03-31	3.300	3.500	3.300	3.350	3.350	437,071
2026-03-30	3.200	3.490	3.000	3.250	3.250	940,521
2026-03-27	3.200	3.400	3.135	3.200	3.200	9,848
2026-03-26	3.200	3.400	3.000	3.200	3.200	86,237
2026-03-25	3.200	3.400	3.000	3.200	3.200	51,309
2026-03-24	3.200	3.400	3.050	3.200	3.200	739,453
2026-03-23	3.200	3.400	3.000	3.200	3.200	1,098,144
2026-03-20	3.200	3.360	3.160	3.200	3.200	147,883
2026-03-19	3.300	3.400	3.100	3.200	3.200	1,541,549
2026-03-18	3.350	3.500	3.210	3.300	3.300	690,490
2026-03-17	3.350	3.440	3.240	3.350	3.350	35,000
2026-03-16	3.350	3.500	3.200	3.350	3.350	193,518
2026-03-13	3.350	3.500	3.200	3.350	3.350	453,585
2026-03-12	3.350	3.500	3.258	3.350	3.350	319,774
2026-03-11	3.350	3.464	3.350	3.350	3.350	93,867
2026-03-10	3.300	3.490	3.200	3.350	3.350	343,964
2026-03-09	3.550	3.800	3.200	3.300	3.300	1,753,503
2026-03-06	3.750	3.800	3.500	3.650	3.650	1,355,299
2026-03-05	3.750	4.000	3.500	3.750	3.750	11,160
2026-03-04	3.750	3.750	3.550	3.750	3.750	371,429
2026-03-03	3.750	3.800	3.500	3.750	3.750	252,374
2026-03-02	3.900	4.000	3.600	3.750	3.750	924,222
2026-02-27	3.900	4.000	3.838	3.900	3.900	196,889
2026-02-26	3.900	4.000	3.800	3.900	3.900	111,676
2026-02-25	3.900	4.000	3.831	3.900	3.900	331,467
2026-02-24	3.900	3.950	3.825	3.900	3.900	484,813
2026-02-23	3.950	4.000	3.900	3.900	3.900	411,238
2026-02-20	4.150	4.300	3.910	3.950	3.950	2,306,952
2026-02-19	4.250	4.390	4.000	4.150	4.150	1,528,033
2026-02-18	4.250	4.500	4.075	4.250	4.250	296,568
2026-02-17	4.200	4.500	4.000	4.250	4.250	667,667
2026-02-16	3.900	4.400	3.800	4.200	4.200	984,176
2026-02-13	3.850	4.100	3.744	3.900	3.900	2,146,368
2026-02-12	3.600	4.100	3.500	3.850	3.850	3,656,961
2026-02-11	3.450	3.660	3.300	3.600	3.600	71,134
2026-02-10	3.450	3.600	3.435	3.450	3.450	179,313
2026-02-09	3.450	3.600	3.375	3.450	3.450	230,156

← NewerPage 3 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.