Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.650 | 6.000 | 5.500 | 5.750 | 5.611 | 1,839,530 |
| 2025-08-15 | 5.250 | 5.800 | 5.000 | 5.650 | 5.514 | 3,606,193 |
| 2025-08-14 | 4.650 | 5.700 | 4.615 | 5.100 | 4.977 | 7,856,943 |
| 2025-08-13 | 4.250 | 4.800 | 4.000 | 4.650 | 4.538 | 1,998,981 |
| 2025-08-12 | 4.035 | 4.500 | 4.035 | 4.250 | 4.148 | 947,226 |
| 2025-08-11 | 3.900 | 4.200 | 3.900 | 3.900 | 3.806 | 146,726 |
| 2025-08-08 | 3.800 | 4.200 | 3.600 | 3.900 | 3.806 | 1,387,030 |
| 2025-08-07 | 3.800 | 4.000 | 3.600 | 3.800 | 3.708 | 340,869 |
| 2025-08-06 | 3.800 | 4.000 | 3.785 | 3.800 | 3.708 | 750,088 |
| 2025-08-05 | 3.800 | 4.000 | 3.785 | 3.800 | 3.708 | 231,964 |
| 2025-08-04 | 3.800 | 4.000 | 3.773 | 3.800 | 3.708 | 85,414 |
| 2025-08-01 | 4.000 | 4.300 | 3.725 | 3.800 | 3.708 | 892,570 |
| 2025-07-31 | 4.000 | 4.300 | 3.830 | 4.000 | 3.904 | 82,631 |
| 2025-07-30 | 4.000 | 4.300 | 3.700 | 4.000 | 3.904 | 117,979 |
| 2025-07-29 | 4.000 | 4.300 | 3.750 | 4.000 | 3.904 | 708,095 |
| 2025-07-28 | 4.000 | 4.300 | 3.850 | 4.000 | 3.904 | 402,127 |
| 2025-07-25 | 4.000 | 4.180 | 3.832 | 4.000 | 3.904 | 902,382 |
| 2025-07-24 | 4.250 | 4.500 | 3.800 | 4.000 | 3.904 | 2,519,192 |
| 2025-07-23 | 4.250 | 4.500 | 4.051 | 4.250 | 4.148 | 328,445 |
| 2025-07-22 | 4.300 | 4.500 | 4.026 | 4.250 | 4.148 | 767,219 |
| 2025-07-21 | 4.300 | 4.500 | 4.121 | 4.300 | 4.196 | 131,566 |
| 2025-07-18 | 4.350 | 4.500 | 4.200 | 4.300 | 4.196 | 56,738 |
| 2025-07-17 | 4.350 | 4.500 | 4.200 | 4.350 | 4.245 | 113,262 |
| 2025-07-16 | 4.350 | 4.500 | 4.200 | 4.350 | 4.245 | 250,010 |
| 2025-07-15 | 4.350 | 4.500 | 4.275 | 4.350 | 4.245 | 323,589 |
| 2025-07-14 | 4.350 | 4.500 | 4.281 | 4.350 | 4.245 | 48,369 |
| 2025-07-11 | 4.350 | 4.500 | 4.200 | 4.350 | 4.245 | 58,928 |
| 2025-07-10 | 4.350 | 4.500 | 4.260 | 4.350 | 4.245 | 264,229 |
| 2025-07-09 | 4.350 | 4.500 | 4.255 | 4.350 | 4.245 | 69,143 |
| 2025-07-08 | 4.350 | 4.500 | 4.200 | 4.350 | 4.245 | 670,006 |
| 2025-07-07 | 4.300 | 4.600 | 4.100 | 4.600 | 4.489 | 995,358 |
| 2025-07-04 | 4.400 | 4.490 | 4.100 | 4.300 | 4.196 | 3,013,392 |
| 2025-07-03 | 4.480 | 4.500 | 4.400 | 4.400 | 4.294 | 113,682 |
| 2025-07-02 | 4.480 | 4.490 | 4.463 | 4.480 | 4.372 | 120,719 |
| 2025-07-01 | 4.480 | 4.500 | 4.460 | 4.480 | 4.372 | 563,585 |
| 2025-06-30 | 4.750 | 5.000 | 4.350 | 4.480 | 4.372 | 389,845 |
| 2025-06-27 | 4.750 | 5.000 | 4.436 | 4.750 | 4.636 | 420,745 |
| 2025-06-26 | 4.750 | 4.850 | 4.550 | 4.750 | 4.636 | 50,845 |
| 2025-06-25 | 4.750 | 5.000 | 4.550 | 4.750 | 4.636 | 13,831 |
| 2025-06-24 | 4.850 | 5.000 | 4.500 | 4.750 | 4.636 | 29,303 |
| 2025-06-23 | 4.850 | 5.100 | 4.600 | 4.850 | 4.733 | 10,011 |
| 2025-06-20 | 4.850 | 5.100 | 4.600 | 4.850 | 4.733 | 147,412 |
| 2025-06-19 | 4.850 | 5.100 | 4.600 | 4.850 | 4.733 | 413,098 |
| 2025-06-18 | 4.850 | 5.025 | 4.600 | 4.800 | 4.684 | 75,801 |
| 2025-06-17 | 4.900 | 5.100 | 4.600 | 4.850 | 4.733 | 187,195 |
| 2025-06-16 | 4.900 | 5.100 | 4.772 | 4.900 | 4.782 | 255,213 |
| 2025-06-13 | 4.900 | 5.200 | 4.500 | 4.900 | 4.782 | 500,983 |
| 2025-06-12 | 4.900 | 5.100 | 4.700 | 4.900 | 4.782 | 66,613 |
| 2025-06-11 | 4.505 | 5.000 | 4.505 | 4.900 | 4.782 | 866,948 |
| 2025-06-10 | 4.450 | 4.700 | 4.200 | 4.450 | 4.343 | 358,895 |
| 2025-06-09 | 4.400 | 4.500 | 4.400 | 4.450 | 4.343 | 62,717 |
| 2025-06-06 | 4.250 | 4.750 | 4.000 | 4.250 | 4.148 | 774,722 |
| 2025-06-05 | 4.250 | 4.500 | 4.250 | 4.250 | 4.148 | 113,167 |
| 2025-06-04 | 4.250 | 4.500 | 4.250 | 4.250 | 4.148 | 32,862 |
| 2025-06-03 | 4.250 | 4.500 | 4.250 | 4.250 | 4.148 | 137,779 |
| 2025-06-02 | 4.250 | 4.500 | 4.250 | 4.250 | 4.148 | 43,221 |
| 2025-05-30 | 4.250 | 4.500 | 4.210 | 4.250 | 4.148 | 410,460 |
| 2025-05-29 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 227,638 |
| 2025-05-28 | 4.250 | 4.500 | 4.250 | 4.250 | 4.148 | 113,440 |
| 2025-05-27 | 4.250 | 4.500 | 4.220 | 4.250 | 4.148 | 381,893 |
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.