Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.750 | 4.900 | 4.600 | 4.750 | 4.636 | 854,575 |
| 2025-02-24 | 4.950 | 5.100 | 4.750 | 4.750 | 4.636 | 1,144,322 |
| 2025-02-21 | 5.050 | 5.300 | 4.800 | 4.950 | 4.831 | 899,433 |
| 2025-02-20 | 4.900 | 5.200 | 4.800 | 5.000 | 4.880 | 295,508 |
| 2025-02-19 | 4.800 | 5.300 | 4.600 | 4.900 | 4.782 | 2,121,148 |
| 2025-02-18 | 4.650 | 5.000 | 4.500 | 4.790 | 4.675 | 2,388,818 |
| 2025-02-17 | 4.350 | 5.000 | 4.305 | 4.650 | 4.538 | 4,201,670 |
| 2025-02-14 | 3.850 | 4.500 | 3.700 | 4.200 | 4.099 | 8,310,028 |
| 2025-02-13 | 3.850 | 4.000 | 3.700 | 4.000 | 3.904 | 542,411 |
| 2025-02-12 | 3.850 | 4.300 | 3.700 | 3.850 | 3.757 | 9,776,873 |
| 2025-02-11 | 3.850 | 4.000 | 3.750 | 3.850 | 3.757 | 133,821 |
| 2025-02-10 | 3.750 | 3.900 | 3.650 | 3.750 | 3.660 | 738,129 |
| 2025-02-07 | 3.720 | 3.900 | 3.720 | 3.750 | 3.660 | 104,684 |
| 2025-02-06 | 3.700 | 3.800 | 3.699 | 3.700 | 3.611 | 755,505 |
| 2025-02-05 | 3.700 | 3.800 | 3.607 | 3.700 | 3.611 | 1,819,346 |
| 2025-02-04 | 3.700 | 3.800 | 3.700 | 3.700 | 3.611 | 80,130 |
| 2025-02-03 | 3.850 | 4.000 | 3.611 | 3.700 | 3.611 | 1,171,757 |
| 2025-01-31 | 3.850 | 4.000 | 3.700 | 3.850 | 3.757 | 320,503 |
| 2025-01-30 | 3.850 | 4.000 | 3.725 | 3.850 | 3.757 | 448,209 |
| 2025-01-29 | 3.900 | 4.000 | 3.700 | 3.850 | 3.757 | 841,309 |
| 2025-01-28 | 4.025 | 4.250 | 3.755 | 3.900 | 3.806 | 1,744,370 |
| 2025-01-27 | 4.025 | 4.250 | 3.800 | 4.025 | 3.928 | 40,037 |
| 2025-01-24 | 4.025 | 5.090 | 3.800 | 4.025 | 3.928 | 11,157,260 |
| 2025-01-23 | 4.125 | 4.250 | 4.000 | 4.025 | 3.928 | 42,237 |
| 2025-01-22 | 4.025 | 4.250 | 4.000 | 4.125 | 4.026 | 1,122,334 |
| 2025-01-21 | 4.025 | 4.250 | 3.800 | 4.025 | 3.928 | 233,151 |
| 2025-01-20 | 4.025 | 4.250 | 3.800 | 4.025 | 3.928 | 339,399 |
| 2025-01-17 | 4.025 | 4.250 | 3.800 | 4.025 | 3.928 | 160,496 |
| 2025-01-16 | 4.025 | 4.250 | 3.800 | 4.025 | 3.928 | 195,049 |
| 2025-01-15 | 4.025 | 4.250 | 3.881 | 4.025 | 3.928 | 55,377 |
| 2025-01-14 | 4.025 | 4.250 | 3.900 | 4.025 | 3.928 | 52,460 |
| 2025-01-13 | 4.025 | 4.250 | 3.881 | 4.025 | 3.928 | 148,681 |
| 2025-01-10 | 4.025 | 5.040 | 3.800 | 4.025 | 3.928 | 10,189,880 |
| 2025-01-09 | 4.250 | 5.090 | 3.800 | 4.025 | 3.928 | 52,605,449 |
| 2025-01-08 | 4.250 | 4.700 | 4.000 | 4.250 | 4.148 | 44,188 |
| 2025-01-07 | 4.250 | 4.700 | 4.000 | 4.250 | 4.148 | 1,612,243 |
| 2025-01-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 307,894 |
| 2025-01-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 108,905 |
| 2025-01-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 1,551,710 |
| 2024-12-31 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 1,271 |
| 2024-12-30 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 174,769 |
| 2024-12-27 | 4.250 | 4.500 | 4.025 | 4.250 | 4.148 | 76,692 |
| 2024-12-24 | 4.250 | 4.500 | 4.000 | 4.250 | 4.148 | 426,921 |
| 2024-12-23 | 4.250 | 4.500 | 4.155 | 4.250 | 4.060 | 407,605 |
| 2024-12-20 | 4.250 | 4.500 | 4.125 | 4.250 | 4.060 | 358,411 |
| 2024-12-19 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 274,899 |
| 2024-12-18 | 4.250 | 4.500 | 4.150 | 4.250 | 4.060 | 403,186 |
| 2024-12-17 | 4.250 | 4.500 | 4.125 | 4.250 | 4.060 | 376,302 |
| 2024-12-16 | 4.250 | 4.500 | 4.100 | 4.250 | 4.060 | 1,322,213 |
| 2024-12-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 377,272 |
| 2024-12-12 | 4.250 | 4.500 | 4.170 | 4.250 | 4.060 | 50,011 |
| 2024-12-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 135,161 |
| 2024-12-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 390,321 |
| 2024-12-09 | 3.900 | 4.500 | 3.800 | 4.250 | 4.060 | 708,949 |
| 2024-12-06 | 3.900 | 4.000 | 3.863 | 3.900 | 3.725 | 259,963 |
| 2024-12-05 | 4.150 | 4.500 | 3.800 | 3.900 | 3.725 | 725,561 |
| 2024-12-04 | 4.250 | 4.500 | 4.000 | 4.150 | 3.964 | 307,548 |
| 2024-12-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.060 | 332,023 |
| 2024-12-02 | 4.450 | 4.700 | 4.100 | 4.300 | 4.108 | 522,577 |
| 2024-11-29 | 4.450 | 4.700 | 4.200 | 4.450 | 4.251 | 371,293 |
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.