Tavistock Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.450 | 4.700 | 4.200 | 4.450 | 4.251 | 135,294 |
| 2024-11-27 | 4.450 | 4.700 | 4.200 | 4.450 | 4.251 | 1,230,295 |
| 2024-11-26 | 3.950 | 4.700 | 3.800 | 4.500 | 4.299 | 2,252,396 |
| 2024-11-25 | 3.950 | 4.100 | 3.800 | 3.950 | 3.773 | 151,860 |
| 2024-11-22 | 4.000 | 4.100 | 3.800 | 3.950 | 3.773 | 3,001,253 |
| 2024-11-21 | 3.550 | 3.600 | 3.500 | 3.550 | 3.391 | 313,416 |
| 2024-11-20 | 3.550 | 3.600 | 3.550 | 3.550 | 3.391 | 53,287 |
| 2024-11-19 | 3.550 | 3.600 | 3.550 | 3.550 | 3.391 | 8 |
| 2024-11-18 | 3.550 | 3.600 | 3.550 | 3.550 | 3.391 | 13 |
| 2024-11-15 | 3.550 | 3.600 | 3.550 | 3.550 | 3.391 | 3,495 |
| 2024-11-14 | 3.550 | 3.600 | 3.500 | 3.550 | 3.391 | 653,742 |
| 2024-11-13 | 3.600 | 3.700 | 3.550 | 3.550 | 3.391 | 119,034 |
| 2024-11-12 | 3.650 | 3.800 | 3.500 | 3.500 | 3.343 | 283,806 |
| 2024-11-11 | 3.600 | 3.700 | 3.500 | 3.650 | 3.487 | 78,273 |
| 2024-11-08 | 3.600 | 3.700 | 3.500 | 3.600 | 3.439 | 162,981 |
| 2024-11-07 | 3.650 | 3.800 | 3.500 | 3.600 | 3.439 | 502,897 |
| 2024-11-06 | 3.650 | 3.800 | 3.631 | 3.650 | 3.487 | 65,909 |
| 2024-11-05 | 3.650 | 3.800 | 3.500 | 3.650 | 3.487 | 167,292 |
| 2024-11-04 | 3.650 | 3.800 | 3.500 | 3.650 | 3.487 | 323,920 |
| 2024-11-01 | 3.650 | 3.800 | 3.650 | 3.650 | 3.487 | 336,719 |
| 2024-10-31 | 3.800 | 3.850 | 3.500 | 3.650 | 3.487 | 715,870 |
| 2024-10-30 | 3.800 | 3.850 | 3.760 | 3.800 | 3.630 | 175,322 |
| 2024-10-29 | 3.775 | 3.839 | 3.750 | 3.800 | 3.630 | 70,807 |
| 2024-10-28 | 3.875 | 4.000 | 3.750 | 3.775 | 3.606 | 1,021,483 |
| 2024-10-25 | 3.875 | 4.000 | 3.750 | 3.875 | 3.702 | 233,588 |
| 2024-10-24 | 3.875 | 4.000 | 3.875 | 3.875 | 3.702 | 201,576 |
| 2024-10-23 | 3.875 | 4.000 | 3.755 | 3.875 | 3.702 | 513,792 |
| 2024-10-22 | 3.875 | 4.000 | 3.750 | 3.875 | 3.702 | 609,367 |
| 2024-10-21 | 3.750 | 4.000 | 3.725 | 3.875 | 3.702 | 348,925 |
| 2024-10-18 | 3.750 | 4.000 | 3.710 | 3.750 | 3.582 | 78,501 |
| 2024-10-17 | 4.050 | 4.300 | 3.500 | 3.750 | 3.582 | 2,121,995 |
| 2024-10-16 | 3.750 | 4.300 | 3.500 | 4.050 | 3.869 | 508,342 |
| 2024-10-15 | 3.750 | 4.000 | 3.500 | 3.750 | 3.582 | 77,636 |
| 2024-10-14 | 3.750 | 4.000 | 3.750 | 3.750 | 3.582 | 791,105 |
| 2024-10-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.582 | 495,837 |
| 2024-10-10 | 3.850 | 4.000 | 3.700 | 3.750 | 3.582 | 1,763,731 |
| 2024-10-09 | 3.850 | 4.000 | 3.700 | 3.850 | 3.678 | 1,038,875 |
| 2024-10-08 | 4.050 | 4.300 | 3.800 | 3.850 | 3.678 | 338,324 |
| 2024-10-07 | 3.750 | 4.300 | 3.500 | 4.050 | 3.869 | 3,259,865 |
| 2024-10-04 | 3.600 | 4.000 | 3.400 | 3.750 | 3.582 | 1,021,446 |
| 2024-10-03 | 3.700 | 3.900 | 3.300 | 3.600 | 3.439 | 1,556,142 |
| 2024-10-02 | 3.150 | 4.000 | 3.000 | 3.520 | 3.362 | 9,416,741 |
| 2024-10-01 | 3.250 | 3.881 | 3.000 | 3.100 | 2.961 | 20,561,109 |
| 2024-09-30 | 2.150 | 2.175 | 2.006 | 2.150 | 2.054 | 314,151 |
| 2024-09-27 | 2.200 | 2.300 | 2.000 | 2.150 | 2.054 | 95,342 |
| 2024-09-26 | 2.200 | 2.300 | 2.100 | 2.200 | 2.102 | 278,832 |
| 2024-09-25 | 2.200 | 2.300 | 2.104 | 2.200 | 2.102 | 716,914 |
| 2024-09-24 | 2.200 | 2.250 | 2.100 | 2.200 | 2.102 | 38,112 |
| 2024-09-23 | 2.200 | 2.250 | 2.104 | 2.200 | 2.102 | 14,652 |
| 2024-09-20 | 2.250 | 2.400 | 2.100 | 2.200 | 2.102 | 1,594,872 |
| 2024-09-19 | 2.700 | 2.700 | 2.200 | 2.250 | 2.149 | 1,012,958 |
| 2024-09-18 | 2.700 | 2.725 | 2.500 | 2.700 | 2.579 | 106,477 |
| 2024-09-17 | 2.700 | 2.900 | 2.500 | 2.700 | 2.579 | 204,278 |
| 2024-09-16 | 2.700 | 2.892 | 2.510 | 2.700 | 2.579 | 26,134 |
| 2024-09-13 | 2.700 | 2.892 | 2.500 | 2.700 | 2.579 | 676 |
| 2024-09-12 | 2.700 | 2.892 | 2.500 | 2.700 | 2.579 | 179,131 |
| 2024-09-11 | 2.700 | 2.780 | 2.700 | 2.700 | 2.579 | 180,736 |
| 2024-09-10 | 2.700 | 2.780 | 2.530 | 2.700 | 2.579 | 198,824 |
| 2024-09-09 | 2.700 | 2.780 | 2.525 | 2.700 | 2.579 | 156,732 |
| 2024-09-06 | 2.700 | 2.845 | 2.550 | 2.700 | 2.579 | 509,193 |
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.