Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 580.00
-10.00 (-1.69%)
Mar 4, 2026, 4:53 PM GMT
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 600.00 | 600.00 | 587.35 | 592.99 | - | 0.51% | 12,471 |
| Mar 3, 2026 | 614.00 | 614.00 | 576.00 | 590.00 | 590.00 | -2.96% | 346,295 |
| Mar 2, 2026 | 622.00 | 634.00 | 598.00 | 608.00 | 608.00 | -2.56% | 301,438 |
| Feb 27, 2026 | 648.00 | 650.00 | 622.00 | 624.00 | 624.00 | -3.11% | 124,776 |
| Feb 26, 2026 | 650.00 | 650.00 | 638.00 | 644.00 | 644.00 | 0.63% | 63,613 |
| Feb 25, 2026 | 640.00 | 644.00 | 632.00 | 640.00 | 640.00 | 0.95% | 79,806 |
| Feb 24, 2026 | 642.00 | 656.00 | 630.00 | 634.00 | 634.00 | -1.25% | 154,597 |
| Feb 23, 2026 | 654.00 | 672.00 | 642.00 | 642.00 | 642.00 | -4.18% | 43,541 |
| Feb 20, 2026 | 680.00 | 680.00 | 656.00 | 670.00 | 670.00 | 0.90% | 155,442 |
| Feb 19, 2026 | 670.00 | 678.00 | 664.00 | 664.00 | 664.00 | -0.90% | 28,176 |
| Feb 18, 2026 | 664.00 | 680.00 | 664.00 | 670.00 | 670.00 | 0.90% | 29,696 |
| Feb 17, 2026 | 670.00 | 670.00 | 662.00 | 664.00 | 664.00 | 0.61% | 187,383 |
| Feb 16, 2026 | 694.00 | 696.00 | 660.00 | 660.00 | 660.00 | -4.35% | 146,955 |
| Feb 13, 2026 | 690.00 | 701.40 | 686.24 | 690.00 | 690.00 | 0.88% | 135,541 |
| Feb 12, 2026 | 718.00 | 730.00 | 684.00 | 684.00 | 684.00 | -5.00% | 302,313 |
| Feb 11, 2026 | 720.00 | 724.00 | 712.00 | 720.00 | 720.00 | -0.55% | 452,698 |
| Feb 10, 2026 | 720.00 | 730.00 | 714.60 | 724.00 | 724.00 | 1.12% | 113,800 |
| Feb 9, 2026 | 720.00 | 720.00 | 698.00 | 716.00 | 716.00 | 1.13% | 35,285 |
| Feb 6, 2026 | 700.00 | 720.00 | 700.00 | 708.00 | 708.00 | 0.85% | 14,908 |
| Feb 5, 2026 | 700.00 | 708.00 | 700.00 | 702.00 | 702.00 | - | 85,499 |
| Feb 4, 2026 | 698.00 | 708.00 | 696.00 | 702.00 | 702.00 | 1.15% | 343,905 |
| Feb 3, 2026 | 686.00 | 699.81 | 683.00 | 694.00 | 694.00 | 1.17% | 85,260 |
| Feb 2, 2026 | 660.00 | 690.00 | 660.00 | 686.00 | 686.00 | 0.88% | 191,050 |
| Jan 30, 2026 | 678.00 | 686.00 | 670.00 | 680.00 | 680.00 | 0.89% | 177,232 |
| Jan 29, 2026 | 652.00 | 674.00 | 652.00 | 674.00 | 674.00 | 3.69% | 157,594 |
| Jan 28, 2026 | 650.00 | 661.50 | 640.00 | 650.00 | 650.00 | 0.31% | 238,331 |
| Jan 27, 2026 | 666.00 | 670.00 | 646.04 | 648.00 | 648.00 | -1.52% | 31,993 |
| Jan 26, 2026 | 670.00 | 670.00 | 650.00 | 658.00 | 658.00 | -1.50% | 47,318 |
| Jan 23, 2026 | 664.00 | 670.00 | 652.00 | 668.00 | 668.00 | 1.21% | 47,721 |
| Jan 22, 2026 | 664.00 | 672.00 | 653.56 | 660.00 | 660.00 | 0.30% | 24,685 |
| Jan 21, 2026 | 650.00 | 658.00 | 645.00 | 658.00 | 658.00 | 1.23% | 242,285 |
| Jan 20, 2026 | 650.00 | 657.20 | 646.00 | 650.00 | 650.00 | -1.22% | 26,799 |
| Jan 19, 2026 | 640.00 | 660.00 | 638.00 | 658.00 | 658.00 | 0.30% | 95,073 |
| Jan 16, 2026 | 650.00 | 662.00 | 644.71 | 656.00 | 656.00 | 0.61% | 75,697 |
| Jan 15, 2026 | 652.00 | 656.00 | 641.96 | 652.00 | 652.00 | 0.62% | 348,769 |
| Jan 14, 2026 | 640.00 | 656.00 | 640.00 | 648.00 | 648.00 | 0.31% | 59,841 |
| Jan 13, 2026 | 664.00 | 664.00 | 644.00 | 646.00 | 646.00 | -1.22% | 63,125 |
| Jan 12, 2026 | 666.00 | 688.00 | 650.00 | 654.00 | 654.00 | -0.91% | 57,421 |
| Jan 9, 2026 | 666.00 | 668.00 | 660.00 | 660.00 | 660.00 | -0.30% | 234,948 |
| Jan 8, 2026 | 660.00 | 690.00 | 660.00 | 662.00 | 662.00 | - | 82,840 |
| Jan 7, 2026 | 670.00 | 670.00 | 662.00 | 662.00 | 662.00 | -0.60% | 44,465 |
| Jan 6, 2026 | 682.00 | 686.00 | 661.88 | 666.00 | 666.00 | -0.30% | 54,153 |
| Jan 5, 2026 | 668.00 | 676.00 | 664.00 | 668.00 | 668.00 | 0.60% | 207,996 |
| Jan 2, 2026 | 670.00 | 682.00 | 663.20 | 664.00 | 664.00 | 0.61% | 15,242 |
| Dec 31, 2025 | 670.00 | 688.00 | 660.00 | 660.00 | 660.00 | -2.94% | 7,934 |
| Dec 30, 2025 | 670.00 | 680.00 | 666.00 | 680.00 | 680.00 | 2.72% | 3,819 |
| Dec 29, 2025 | 662.00 | 686.00 | 662.00 | 662.00 | 662.00 | -0.30% | 26,196 |
| Dec 24, 2025 | 664.00 | 686.00 | 664.00 | 664.00 | 664.00 | -0.90% | 15,581 |
| Dec 23, 2025 | 664.00 | 686.00 | 660.00 | 670.00 | 670.00 | -0.59% | 45,949 |
| Dec 22, 2025 | 678.00 | 686.00 | 662.00 | 674.00 | 674.00 | -0.59% | 68,943 |