Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 721.11
-0.89 (-0.12%)
Sep 9, 2025, 2:39 PM GMT+1
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 716.00 | 722.00 | 716.00 | 722.00 | 722.00 | - | 35,937 |
| Sep 5, 2025 | 720.00 | 725.00 | 714.00 | 722.00 | 722.00 | 0.28% | 24,206 |
| Sep 4, 2025 | 720.50 | 723.75 | 716.00 | 720.00 | 720.00 | 0.28% | 24,207 |
| Sep 3, 2025 | 716.00 | 727.78 | 716.00 | 718.00 | 718.00 | -0.28% | 9,121 |
| Sep 2, 2025 | 717.12 | 730.00 | 717.12 | 720.00 | 720.00 | -1.10% | 348,476 |
| Sep 1, 2025 | 730.00 | 730.00 | 714.00 | 728.00 | 728.00 | 0.83% | 185,280 |
| Aug 29, 2025 | 711.14 | 729.90 | 710.00 | 722.00 | 722.00 | 1.12% | 188,248 |
| Aug 28, 2025 | 690.00 | 719.90 | 690.00 | 714.00 | 714.00 | 0.28% | 36,438 |
| Aug 27, 2025 | 710.00 | 716.00 | 707.57 | 712.00 | 712.00 | 0.56% | 6,489 |
| Aug 26, 2025 | 718.00 | 730.00 | 693.78 | 708.00 | 708.00 | -1.67% | 36,430 |
| Aug 22, 2025 | 732.00 | 742.24 | 714.00 | 720.00 | 720.00 | -1.91% | 23,186 |
| Aug 21, 2025 | 735.00 | 739.68 | 732.00 | 734.00 | 734.00 | -0.81% | 18,272 |
| Aug 20, 2025 | 750.00 | 758.00 | 734.00 | 740.00 | 740.00 | -1.60% | 167,357 |
| Aug 19, 2025 | 738.00 | 752.00 | 738.00 | 752.00 | 752.00 | - | 23,334 |
| Aug 18, 2025 | 750.00 | 752.00 | 740.00 | 752.00 | 752.00 | 0.27% | 44,362 |
| Aug 15, 2025 | 739.68 | 750.00 | 738.00 | 750.00 | 750.00 | 1.63% | 208,028 |
| Aug 14, 2025 | 740.68 | 744.00 | 732.00 | 738.00 | 738.00 | 0.54% | 32,236 |
| Aug 13, 2025 | 750.00 | 750.00 | 733.50 | 734.00 | 734.00 | -0.54% | 74,834 |
| Aug 12, 2025 | 746.00 | 748.00 | 736.00 | 738.00 | 738.00 | -0.81% | 100,372 |
| Aug 11, 2025 | 740.00 | 744.00 | 728.33 | 744.00 | 744.00 | 0.54% | 327,454 |
| Aug 8, 2025 | 726.00 | 740.00 | 724.00 | 740.00 | 740.00 | 1.37% | 218,151 |
| Aug 7, 2025 | 730.00 | 738.00 | 722.32 | 730.00 | 730.00 | 1.11% | 130,585 |
| Aug 6, 2025 | 716.00 | 724.90 | 716.00 | 722.00 | 722.00 | -0.82% | 21,148 |
| Aug 5, 2025 | 725.20 | 740.00 | 716.00 | 728.00 | 728.00 | -0.27% | 67,877 |
| Aug 4, 2025 | 738.00 | 738.00 | 723.00 | 730.00 | 730.00 | 1.11% | 87,234 |
| Aug 1, 2025 | 734.00 | 734.00 | 720.00 | 722.00 | 722.00 | -1.10% | 79,785 |
| Jul 31, 2025 | 734.00 | 740.00 | 711.30 | 730.00 | 730.00 | -0.27% | 96,866 |
| Jul 30, 2025 | 725.00 | 740.00 | 725.00 | 732.00 | 732.00 | 0.83% | 417,346 |
| Jul 29, 2025 | 720.00 | 736.00 | 714.00 | 726.00 | 726.00 | 0.83% | 215,499 |
| Jul 28, 2025 | 693.00 | 720.00 | 690.00 | 720.00 | 720.00 | 2.86% | 536,728 |
| Jul 25, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 161,581 |
| Jul 24, 2025 | 696.00 | 700.00 | 694.00 | 700.00 | 700.00 | 0.57% | 81,232 |
| Jul 23, 2025 | 684.00 | 700.00 | 684.00 | 696.00 | 696.00 | -0.29% | 35,146 |
| Jul 22, 2025 | 708.00 | 708.00 | 690.00 | 698.00 | 698.00 | -0.29% | 165,129 |
| Jul 21, 2025 | 705.26 | 710.00 | 696.00 | 700.00 | 700.00 | -0.57% | 15,676 |
| Jul 18, 2025 | 692.00 | 710.00 | 692.00 | 704.00 | 704.00 | 0.57% | 43,723 |
| Jul 17, 2025 | 708.00 | 708.00 | 694.00 | 700.00 | 700.00 | 1.16% | 31,347 |
| Jul 16, 2025 | 708.00 | 708.00 | 690.00 | 692.00 | 692.00 | - | 335,711 |
| Jul 15, 2025 | 690.00 | 708.00 | 690.00 | 692.00 | 692.00 | 0.29% | 14,623 |
| Jul 14, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.86% | 1,296,469 |
| Jul 11, 2025 | 696.00 | 706.00 | 692.00 | 696.00 | 696.00 | 0.58% | 181,450 |
| Jul 10, 2025 | 700.00 | 700.00 | 692.00 | 692.00 | 692.00 | -1.14% | 15,455 |
| Jul 9, 2025 | 708.00 | 708.00 | 691.00 | 700.00 | 700.00 | 0.57% | 538,044 |
| Jul 8, 2025 | 704.00 | 704.00 | 692.00 | 696.00 | 696.00 | -0.57% | 58,328 |
| Jul 7, 2025 | 688.48 | 700.00 | 684.00 | 700.00 | 700.00 | - | 117,588 |
| Jul 4, 2025 | 708.00 | 710.00 | 681.40 | 700.00 | 700.00 | 4.79% | 205,185 |
| Jul 3, 2025 | 710.00 | 710.00 | 668.00 | 668.00 | 668.00 | -2.34% | 39,905 |
| Jul 2, 2025 | 690.00 | 710.00 | 674.54 | 684.00 | 684.00 | 2.09% | 139,460 |
| Jul 1, 2025 | 678.00 | 688.00 | 670.00 | 670.00 | 670.00 | -0.89% | 9,366 |
| Jun 30, 2025 | 684.00 | 690.00 | 664.00 | 676.00 | 676.00 | 0.90% | 26,277 |