Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 1,107,046 |
| 2025-11-10 | 4.150 | 4.150 | 4.035 | 4.150 | 4.050 | 218,357 |
| 2025-11-07 | 4.150 | 4.300 | 4.031 | 4.150 | 4.050 | 46,885 |
| 2025-11-06 | 4.150 | 4.300 | 4.031 | 4.150 | 4.050 | 827,835 |
| 2025-11-05 | 4.150 | 4.300 | 4.031 | 4.150 | 4.050 | 628,202 |
| 2025-11-04 | 4.050 | 4.190 | 3.920 | 4.150 | 4.050 | 553,222 |
| 2025-11-03 | 3.900 | 4.200 | 3.800 | 4.050 | 3.952 | 658,710 |
| 2025-10-31 | 4.100 | 4.200 | 3.850 | 3.900 | 3.806 | 1,685,734 |
| 2025-10-30 | 4.150 | 4.300 | 3.850 | 4.100 | 4.001 | 1,405,104 |
| 2025-10-29 | 4.150 | 4.300 | 4.003 | 4.150 | 4.050 | 918,193 |
| 2025-10-28 | 4.250 | 4.500 | 4.000 | 4.000 | 3.904 | 1,005,867 |
| 2025-10-27 | 4.350 | 4.500 | 4.000 | 4.000 | 3.904 | 1,256,350 |
| 2025-10-24 | 4.350 | 4.350 | 4.203 | 4.350 | 4.245 | 115,294 |
| 2025-10-23 | 4.350 | 4.400 | 4.200 | 4.350 | 4.245 | 535,515 |
| 2025-10-22 | 4.350 | 4.500 | 4.203 | 4.350 | 4.245 | 704,643 |
| 2025-10-21 | 4.350 | 4.400 | 4.250 | 4.350 | 4.245 | 539,127 |
| 2025-10-20 | 4.350 | 4.475 | 4.200 | 4.350 | 4.245 | 417,618 |
| 2025-10-17 | 4.200 | 4.400 | 4.100 | 4.350 | 4.245 | 885,387 |
| 2025-10-16 | 4.150 | 4.300 | 4.090 | 4.200 | 4.099 | 547,285 |
| 2025-10-15 | 4.450 | 4.500 | 4.155 | 4.200 | 4.099 | 1,613,797 |
| 2025-10-14 | 4.650 | 4.800 | 4.450 | 4.450 | 4.343 | 548,911 |
| 2025-10-13 | 4.650 | 4.800 | 4.500 | 4.650 | 4.538 | 450,971 |
| 2025-10-10 | 4.650 | 4.650 | 4.500 | 4.650 | 4.538 | 28,646 |
| 2025-10-09 | 4.650 | 4.710 | 4.425 | 4.650 | 4.538 | 800,192 |
| 2025-10-08 | 4.650 | 4.725 | 4.503 | 4.650 | 4.538 | 783,336 |
| 2025-10-07 | 4.650 | 4.800 | 4.500 | 4.650 | 4.538 | 698,361 |
| 2025-10-06 | 4.650 | 4.800 | 4.500 | 4.650 | 4.538 | 382,252 |
| 2025-10-03 | 4.650 | 4.800 | 4.500 | 4.650 | 4.538 | 576,329 |
| 2025-10-02 | 4.950 | 5.100 | 4.560 | 4.650 | 4.538 | 1,162,594 |
| 2025-10-01 | 4.950 | 5.100 | 4.806 | 4.950 | 4.831 | 141,190 |
| 2025-09-30 | 4.950 | 5.095 | 4.806 | 4.950 | 4.831 | 968,832 |
| 2025-09-29 | 5.150 | 5.300 | 4.950 | 4.950 | 4.831 | 756,388 |
| 2025-09-26 | 5.150 | 5.300 | 5.000 | 5.150 | 5.026 | 315,250 |
| 2025-09-25 | 5.050 | 5.300 | 5.000 | 5.150 | 5.026 | 694,238 |
| 2025-09-24 | 5.050 | 5.300 | 4.930 | 5.050 | 4.928 | 1,415,036 |
| 2025-09-23 | 4.900 | 5.350 | 4.800 | 5.350 | 5.221 | 1,049,211 |
| 2025-09-22 | 5.050 | 5.100 | 4.800 | 4.900 | 4.782 | 1,709,641 |
| 2025-09-19 | 5.150 | 5.300 | 5.000 | 5.050 | 4.928 | 2,142,470 |
| 2025-09-18 | 5.649 | 5.649 | 5.010 | 5.100 | 4.977 | 4,698,958 |
| 2025-09-17 | 5.750 | 6.000 | 5.400 | 5.600 | 5.465 | 2,298,322 |
| 2025-09-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.611 | 471,458 |
| 2025-09-15 | 5.500 | 5.890 | 5.400 | 5.700 | 5.563 | 1,313,238 |
| 2025-09-12 | 5.500 | 5.600 | 5.400 | 5.500 | 5.368 | 1,722,272 |
| 2025-09-11 | 6.000 | 6.400 | 5.400 | 5.500 | 5.368 | 1,212,408 |
| 2025-09-10 | 5.750 | 5.900 | 5.600 | 5.750 | 5.611 | 761,622 |
| 2025-09-09 | 6.200 | 6.400 | 5.600 | 5.750 | 5.611 | 719,707 |
| 2025-09-08 | 6.200 | 6.400 | 6.000 | 6.200 | 6.051 | 542,545 |
| 2025-09-05 | 6.300 | 6.500 | 6.000 | 6.200 | 6.051 | 277,727 |
| 2025-09-04 | 6.400 | 6.500 | 6.100 | 6.300 | 6.148 | 1,017,323 |
| 2025-09-03 | 6.400 | 6.500 | 6.300 | 6.400 | 6.246 | 774,068 |
| 2025-09-02 | 6.350 | 6.700 | 6.200 | 6.400 | 6.246 | 1,148,484 |
| 2025-09-01 | 6.350 | 6.700 | 6.150 | 6.350 | 6.197 | 1,854,710 |
| 2025-08-29 | 6.450 | 6.510 | 6.110 | 6.350 | 6.197 | 1,065,695 |
| 2025-08-28 | 6.300 | 6.700 | 6.225 | 6.300 | 6.148 | 3,919,660 |
| 2025-08-27 | 6.250 | 6.800 | 6.121 | 6.250 | 6.099 | 5,588,745 |
| 2025-08-26 | 5.750 | 6.500 | 5.750 | 6.250 | 6.099 | 6,279,485 |
| 2025-08-22 | 5.000 | 6.000 | 5.000 | 5.750 | 5.611 | 5,491,194 |
| 2025-08-21 | 4.850 | 5.195 | 4.700 | 4.950 | 4.831 | 561,455 |
| 2025-08-20 | 5.500 | 5.500 | 4.700 | 4.850 | 4.733 | 3,059,968 |
| 2025-08-19 | 5.750 | 6.000 | 5.325 | 5.525 | 5.392 | 1,105,534 |
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.