Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 511,752 |
| 2025-05-22 | 4.250 | 4.500 | 4.100 | 4.250 | 4.148 | 477,278 |
| 2025-05-21 | 4.150 | 4.500 | 4.100 | 4.250 | 4.148 | 614,579 |
| 2025-05-20 | 4.150 | 4.300 | 4.035 | 4.150 | 4.050 | 316 |
| 2025-05-19 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 124,572 |
| 2025-05-16 | 4.150 | 4.300 | 4.050 | 4.150 | 4.050 | 245,398 |
| 2025-05-15 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 13,842 |
| 2025-05-14 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 61,353 |
| 2025-05-13 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 347,152 |
| 2025-05-12 | 4.150 | 4.300 | 4.111 | 4.150 | 4.050 | 289,253 |
| 2025-05-09 | 4.150 | 4.300 | 4.150 | 4.150 | 4.050 | 396,309 |
| 2025-05-08 | 4.150 | 4.300 | 4.078 | 4.150 | 4.050 | 115,692 |
| 2025-05-07 | 4.150 | 4.300 | 4.000 | 4.150 | 4.050 | 2,723 |
| 2025-05-06 | 4.100 | 4.300 | 4.100 | 4.150 | 4.050 | 217,555 |
| 2025-05-02 | 4.100 | 4.200 | 4.052 | 4.100 | 4.001 | 1,104,493 |
| 2025-05-01 | 4.100 | 4.200 | 4.000 | 4.100 | 4.001 | 88,133 |
| 2025-04-30 | 3.950 | 4.240 | 3.950 | 4.000 | 3.904 | 1,214,942 |
| 2025-04-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.660 | 467,817 |
| 2025-04-28 | 3.750 | 4.000 | 3.725 | 3.750 | 3.660 | 19,955 |
| 2025-04-25 | 3.750 | 4.000 | 3.710 | 3.750 | 3.660 | 190,032 |
| 2025-04-24 | 3.750 | 4.000 | 3.660 | 3.750 | 3.660 | 136,549 |
| 2025-04-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.660 | 670,349 |
| 2025-04-22 | 3.750 | 4.700 | 3.500 | 3.750 | 3.660 | 931,874 |
| 2025-04-17 | 3.750 | 4.000 | 3.730 | 3.750 | 3.660 | 172,809 |
| 2025-04-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.660 | 311,856 |
| 2025-04-15 | 3.750 | 4.000 | 3.630 | 3.750 | 3.660 | 990,208 |
| 2025-04-14 | 3.750 | 4.000 | 3.625 | 3.750 | 3.660 | 89,002 |
| 2025-04-11 | 3.750 | 4.000 | 3.497 | 3.750 | 3.660 | 592,086 |
| 2025-04-10 | 3.750 | 4.000 | 3.500 | 3.750 | 3.660 | 328,048 |
| 2025-04-09 | 3.750 | 4.000 | 3.650 | 3.750 | 3.660 | 502,025 |
| 2025-04-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.660 | 1,358,647 |
| 2025-04-07 | 3.850 | 4.000 | 3.500 | 3.500 | 3.416 | 395,195 |
| 2025-04-04 | 3.850 | 4.000 | 3.702 | 3.850 | 3.757 | 698,733 |
| 2025-04-03 | 4.100 | 4.200 | 3.810 | 3.850 | 3.757 | 566,767 |
| 2025-04-02 | 4.100 | 4.200 | 4.025 | 4.100 | 4.001 | 81,114 |
| 2025-04-01 | 4.350 | 4.500 | 4.000 | 4.100 | 4.001 | 865,868 |
| 2025-03-31 | 4.350 | 4.500 | 4.231 | 4.350 | 4.245 | 259,921 |
| 2025-03-28 | 4.350 | 4.500 | 4.278 | 4.350 | 4.245 | 412,357 |
| 2025-03-27 | 4.300 | 4.500 | 4.200 | 4.350 | 4.245 | 1,273,808 |
| 2025-03-26 | 4.600 | 4.700 | 4.250 | 4.300 | 4.196 | 1,169,499 |
| 2025-03-25 | 4.600 | 4.700 | 4.569 | 4.600 | 4.489 | 208,306 |
| 2025-03-24 | 4.600 | 4.700 | 4.502 | 4.600 | 4.489 | 170,298 |
| 2025-03-21 | 4.600 | 4.700 | 4.500 | 4.600 | 4.489 | 324,165 |
| 2025-03-20 | 4.600 | 4.700 | 4.500 | 4.600 | 4.489 | 587,190 |
| 2025-03-19 | 4.600 | 4.700 | 4.500 | 4.600 | 4.489 | 525,989 |
| 2025-03-18 | 4.700 | 4.900 | 4.500 | 4.600 | 4.489 | 1,056,933 |
| 2025-03-17 | 4.700 | 4.900 | 4.500 | 4.700 | 4.587 | 685,644 |
| 2025-03-14 | 4.700 | 4.900 | 4.500 | 4.700 | 4.587 | 46,175 |
| 2025-03-13 | 4.700 | 4.900 | 4.500 | 4.700 | 4.587 | 430,701 |
| 2025-03-12 | 4.700 | 4.900 | 4.500 | 4.700 | 4.587 | 10,569 |
| 2025-03-11 | 4.750 | 4.900 | 4.500 | 4.700 | 4.587 | 184,451 |
| 2025-03-10 | 4.750 | 4.900 | 4.630 | 4.750 | 4.636 | 572,630 |
| 2025-03-07 | 4.750 | 4.900 | 4.636 | 4.750 | 4.636 | 513,199 |
| 2025-03-06 | 4.790 | 4.790 | 4.600 | 4.750 | 4.636 | 661,661 |
| 2025-03-05 | 4.800 | 5.000 | 4.653 | 4.800 | 4.684 | 252,289 |
| 2025-03-04 | 4.800 | 5.000 | 4.600 | 4.800 | 4.684 | 1,023,461 |
| 2025-03-03 | 4.800 | 5.000 | 4.600 | 4.800 | 4.684 | 469,211 |
| 2025-02-28 | 4.800 | 5.000 | 4.630 | 4.800 | 4.684 | 709,210 |
| 2025-02-27 | 4.800 | 5.000 | 4.670 | 4.800 | 4.684 | 124,300 |
| 2025-02-26 | 4.750 | 5.000 | 4.600 | 4.800 | 4.684 | 735,482 |
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.