Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 4,468 |
| 2026-02-05 | 3.350 | 3.600 | 3.300 | 3.450 | 3.450 | 470,091 |
| 2026-02-04 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 847,505 |
| 2026-02-03 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 327,747 |
| 2026-02-02 | 3.300 | 3.500 | 3.280 | 3.300 | 3.300 | 415,246 |
| 2026-01-30 | 3.350 | 3.475 | 3.180 | 3.300 | 3.300 | 3,576,904 |
| 2026-01-29 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 138,164 |
| 2026-01-28 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 628,647 |
| 2026-01-27 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 438,688 |
| 2026-01-26 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,066,639 |
| 2026-01-23 | 3.550 | 3.600 | 3.300 | 3.350 | 3.350 | 1,215,722 |
| 2026-01-22 | 3.600 | 3.600 | 3.435 | 3.550 | 3.550 | 527,574 |
| 2026-01-21 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 210,710 |
| 2026-01-20 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 101,340 |
| 2026-01-19 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 516,253 |
| 2026-01-16 | 3.800 | 4.000 | 3.500 | 3.750 | 3.750 | 898,003 |
| 2026-01-15 | 3.800 | 4.000 | 3.680 | 3.800 | 3.800 | 398,541 |
| 2026-01-14 | 3.900 | 4.000 | 3.620 | 3.800 | 3.800 | 645,790 |
| 2026-01-13 | 3.900 | 4.100 | 3.710 | 3.900 | 3.900 | 308,292 |
| 2026-01-12 | 3.900 | 4.100 | 3.700 | 3.900 | 3.900 | 118,656 |
| 2026-01-09 | 4.000 | 4.200 | 3.721 | 3.900 | 3.900 | 534,779 |
| 2026-01-08 | 4.150 | 4.300 | 3.800 | 4.000 | 4.000 | 681,342 |
| 2026-01-07 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 980,415 |
| 2026-01-06 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 246,153 |
| 2026-01-05 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 578,300 |
| 2026-01-02 | 4.150 | 4.255 | 4.003 | 4.150 | 4.150 | 443,104 |
| 2025-12-31 | 4.150 | 4.300 | 4.150 | 4.150 | 4.050 | 50,127 |
| 2025-12-30 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 126,386 |
| 2025-12-29 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 191,112 |
| 2025-12-24 | 4.150 | 4.300 | 4.150 | 4.150 | 4.050 | 9,138 |
| 2025-12-23 | 4.250 | 4.323 | 4.000 | 4.150 | 4.050 | 561,145 |
| 2025-12-22 | 4.250 | 4.325 | 4.175 | 4.250 | 4.148 | 140,293 |
| 2025-12-19 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 192,491 |
| 2025-12-18 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 186,150 |
| 2025-12-17 | 4.250 | 4.500 | 4.151 | 4.250 | 4.148 | 523,292 |
| 2025-12-16 | 3.600 | 4.500 | 3.500 | 4.250 | 4.148 | 2,236,561 |
| 2025-12-15 | 3.550 | 3.680 | 3.450 | 3.550 | 3.465 | 128,984 |
| 2025-12-12 | 3.450 | 3.700 | 3.400 | 3.550 | 3.465 | 796,236 |
| 2025-12-11 | 3.450 | 3.538 | 3.365 | 3.450 | 3.367 | 271,029 |
| 2025-12-10 | 3.450 | 3.700 | 3.350 | 3.450 | 3.367 | 282,295 |
| 2025-12-09 | 3.700 | 3.700 | 3.305 | 3.450 | 3.367 | 1,432,040 |
| 2025-12-08 | 3.800 | 4.000 | 3.499 | 3.700 | 3.611 | 862,333 |
| 2025-12-05 | 3.800 | 3.848 | 3.650 | 3.800 | 3.708 | 66,317 |
| 2025-12-04 | 3.700 | 4.000 | 3.651 | 3.800 | 3.708 | 274,989 |
| 2025-12-03 | 3.700 | 3.800 | 3.640 | 3.700 | 3.611 | 2,333,424 |
| 2025-12-02 | 3.800 | 3.800 | 3.600 | 3.700 | 3.611 | 1,367,506 |
| 2025-12-01 | 3.800 | 4.000 | 3.600 | 3.800 | 3.708 | 213,950 |
| 2025-11-28 | 3.800 | 4.000 | 3.721 | 3.800 | 3.708 | 92,878 |
| 2025-11-27 | 3.800 | 3.950 | 3.661 | 3.800 | 3.708 | 77,629 |
| 2025-11-26 | 3.750 | 4.150 | 3.600 | 3.700 | 3.611 | 1,041,718 |
| 2025-11-25 | 3.750 | 3.900 | 3.600 | 3.750 | 3.660 | 807,153 |
| 2025-11-24 | 3.750 | 3.900 | 3.500 | 3.500 | 3.416 | 340,111 |
| 2025-11-21 | 3.800 | 3.900 | 3.631 | 3.750 | 3.660 | 671,328 |
| 2025-11-20 | 3.849 | 3.849 | 3.710 | 3.800 | 3.708 | 1,058,968 |
| 2025-11-19 | 3.900 | 4.000 | 3.800 | 3.850 | 3.757 | 228,808 |
| 2025-11-18 | 3.900 | 4.000 | 3.800 | 3.900 | 3.806 | 241,721 |
| 2025-11-17 | 4.150 | 4.300 | 3.820 | 3.900 | 3.806 | 477,129 |
| 2025-11-14 | 4.150 | 4.160 | 4.030 | 4.150 | 4.050 | 375,706 |
| 2025-11-13 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 594,219 |
| 2025-11-12 | 4.150 | 4.200 | 4.078 | 4.150 | 4.050 | 358,056 |
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.