Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 660.00
-20.00 (-2.94%)
Dec 31, 2025, 12:35 PM GMT+1
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 688.00 | 676.00 | 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 | 686.00 | 664.00 | 664.00 | 664.00 | 664.00 | -0.90% | 15,580 |
| 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 |
| Dec 19, 2025 | 674.00 | 682.29 | 671.64 | 678.00 | 678.00 | 0.59% | 33,968 |
| Dec 18, 2025 | 668.00 | 686.00 | 664.55 | 674.00 | 674.00 | 1.81% | 108,190 |
| Dec 17, 2025 | 672.00 | 686.00 | 660.00 | 662.00 | 662.00 | - | 21,295 |
| Dec 16, 2025 | 670.00 | 686.00 | 658.00 | 662.00 | 662.00 | -1.19% | 16,774 |
| Dec 15, 2025 | 688.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.30% | 9,861 |
| Dec 12, 2025 | 672.00 | 686.00 | 672.00 | 672.00 | 672.00 | -0.30% | 47,023 |
| Dec 11, 2025 | 682.00 | 696.00 | 672.00 | 674.00 | 674.00 | -0.88% | 96,039 |
| Dec 10, 2025 | 692.00 | 702.00 | 680.00 | 680.00 | 680.00 | -1.73% | 35,711 |
| Dec 9, 2025 | 700.00 | 702.00 | 691.80 | 692.00 | 692.00 | -0.29% | 70,384 |
| Dec 8, 2025 | 700.00 | 700.00 | 690.00 | 694.00 | 694.00 | -0.29% | 724,430 |
| Dec 5, 2025 | 690.00 | 706.80 | 690.00 | 696.00 | 696.00 | 0.87% | 35,590 |
| Dec 4, 2025 | 698.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.86% | 14,268 |
| Dec 3, 2025 | 718.00 | 700.00 | 690.00 | 696.00 | 696.00 | 0.29% | 13,077 |
| Dec 2, 2025 | 702.00 | 711.24 | 694.00 | 694.00 | 694.00 | -1.98% | 15,961 |
| Dec 1, 2025 | 704.00 | 712.00 | 693.92 | 708.00 | 708.00 | 1.14% | 135,925 |
| Nov 28, 2025 | 690.00 | 706.00 | 690.00 | 700.00 | 700.00 | 1.16% | 26,672 |
| Nov 27, 2025 | 690.00 | 700.62 | 690.00 | 692.00 | 692.00 | -0.86% | 24,418 |
| Nov 26, 2025 | 708.00 | 706.00 | 698.00 | 698.00 | 686.00 | - | 15,661 |
| Nov 25, 2025 | 694.00 | 708.00 | 686.00 | 698.00 | 686.00 | -0.29% | 44,204 |
| Nov 24, 2025 | 698.00 | 708.00 | 694.00 | 700.00 | 687.97 | 0.29% | 48,007 |
| Nov 21, 2025 | 728.00 | 730.00 | 694.80 | 698.00 | 686.00 | -1.41% | 299,977 |
| Nov 20, 2025 | 700.00 | 728.00 | 700.00 | 708.00 | 695.83 | 0.57% | 140,672 |
| Nov 19, 2025 | 710.00 | 716.00 | 700.00 | 704.00 | 691.90 | -0.85% | 331,210 |
| Nov 18, 2025 | 716.00 | 723.10 | 700.00 | 710.00 | 697.79 | - | 246,001 |
| Nov 17, 2025 | 726.00 | 726.00 | 704.44 | 710.00 | 697.79 | -0.28% | 342,963 |
| Nov 14, 2025 | 720.00 | 742.12 | 702.00 | 712.00 | 699.76 | -1.11% | 91,204 |
| Nov 13, 2025 | 740.00 | 750.00 | 720.00 | 720.00 | 707.62 | -3.74% | 23,132 |
| Nov 12, 2025 | 740.00 | 770.00 | 740.00 | 748.00 | 735.14 | -0.27% | 13,214 |
| Nov 11, 2025 | 770.00 | 770.00 | 740.00 | 750.00 | 737.11 | - | 47,827 |
| Nov 10, 2025 | 754.00 | 768.00 | 740.00 | 750.00 | 737.11 | 0.27% | 57,765 |
| Nov 7, 2025 | 744.00 | 768.00 | 742.10 | 748.00 | 735.14 | 0.27% | 90,054 |
| Nov 6, 2025 | 750.00 | 750.00 | 740.15 | 746.00 | 733.17 | 0.27% | 88,004 |
| Nov 5, 2025 | 744.00 | 750.00 | 735.00 | 744.00 | 731.21 | - | 27,618 |
| Nov 4, 2025 | 734.00 | 750.00 | 732.00 | 744.00 | 731.21 | 1.09% | 46,785 |
| Nov 3, 2025 | 764.00 | 764.00 | 734.00 | 736.00 | 723.35 | -1.08% | 33,129 |
| Oct 31, 2025 | 748.00 | 770.00 | 735.00 | 744.00 | 731.21 | -0.53% | 22,904 |
| Oct 30, 2025 | 770.00 | 770.00 | 744.00 | 748.00 | 735.14 | -0.80% | 37,822 |
| Oct 29, 2025 | 756.00 | 762.00 | 746.00 | 754.00 | 741.04 | -0.26% | 149,352 |
| Oct 28, 2025 | 744.00 | 768.00 | 744.00 | 756.00 | 743.00 | -0.53% | 96,693 |
| Oct 27, 2025 | 752.00 | 768.00 | 752.00 | 760.00 | 746.93 | - | 118,553 |
| Oct 24, 2025 | 724.00 | 760.00 | 722.00 | 760.00 | 746.93 | 4.97% | 301,753 |
| Oct 23, 2025 | 728.00 | 728.00 | 720.00 | 724.00 | 711.55 | -0.55% | 147,235 |
| Oct 22, 2025 | 730.00 | 736.00 | 718.00 | 728.00 | 715.48 | -0.27% | 283,944 |
| Oct 21, 2025 | 718.00 | 730.00 | 718.00 | 730.00 | 717.45 | 0.83% | 98,375 |