Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 744.00
-4.00 (-0.53%)
Oct 31, 2025, 4:35 PM GMT+1
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 751.20 | 770.00 | 735.00 | 744.00 | 744.00 | -0.53% | 22,903 |
| Oct 30, 2025 | 770.00 | 770.00 | 744.00 | 748.00 | 748.00 | -0.80% | 37,822 |
| Oct 29, 2025 | 756.00 | 762.00 | 746.00 | 754.00 | 754.00 | -0.26% | 149,352 |
| Oct 28, 2025 | 744.00 | 768.00 | 744.00 | 756.00 | 756.00 | -0.53% | 96,693 |
| Oct 27, 2025 | 752.00 | 768.00 | 752.00 | 760.00 | 760.00 | - | 118,553 |
| Oct 24, 2025 | 724.73 | 760.00 | 722.00 | 760.00 | 760.00 | 4.97% | 301,753 |
| Oct 23, 2025 | 728.00 | 728.00 | 720.00 | 724.00 | 724.00 | -0.55% | 147,235 |
| Oct 22, 2025 | 725.91 | 736.00 | 718.00 | 728.00 | 728.00 | -0.27% | 283,944 |
| Oct 21, 2025 | 727.00 | 730.00 | 718.00 | 730.00 | 730.00 | 0.83% | 98,374 |
| Oct 20, 2025 | 730.00 | 738.00 | 722.00 | 724.00 | 724.00 | -0.82% | 51,621 |
| Oct 17, 2025 | 720.00 | 732.00 | 720.00 | 730.00 | 730.00 | - | 520,611 |
| Oct 16, 2025 | 724.46 | 738.00 | 724.46 | 730.00 | 730.00 | -1.08% | 271,442 |
| Oct 15, 2025 | 738.00 | 738.00 | 726.00 | 738.00 | 738.00 | 1.10% | 15,983 |
| Oct 14, 2025 | 718.00 | 736.00 | 716.00 | 730.00 | 730.00 | 1.39% | 262,435 |
| Oct 13, 2025 | 700.00 | 720.00 | 682.00 | 720.00 | 720.00 | 4.65% | 184,572 |
| Oct 10, 2025 | 698.00 | 698.00 | 682.00 | 688.00 | 688.00 | 0.29% | 46,299 |
| Oct 9, 2025 | 686.00 | 686.00 | 680.00 | 686.00 | 686.00 | 0.29% | 69,132 |
| Oct 8, 2025 | 683.84 | 688.64 | 683.60 | 684.00 | 684.00 | -0.87% | 94,518 |
| Oct 7, 2025 | 672.00 | 694.00 | 672.00 | 690.00 | 690.00 | 0.29% | 16,882 |
| Oct 6, 2025 | 694.00 | 694.00 | 682.00 | 688.00 | 688.00 | -0.58% | 20,349 |
| Oct 3, 2025 | 678.80 | 692.86 | 676.00 | 692.00 | 692.00 | 1.76% | 205,883 |
| Oct 2, 2025 | 686.00 | 686.00 | 676.76 | 680.00 | 680.00 | - | 117,532 |
| Oct 1, 2025 | 682.00 | 688.86 | 680.00 | 680.00 | 680.00 | -2.30% | 5,789 |
| Sep 30, 2025 | 696.00 | 696.00 | 681.96 | 696.00 | 696.00 | 1.46% | 25,946 |
| Sep 29, 2025 | 688.00 | 688.00 | 670.00 | 686.00 | 686.00 | - | 156,363 |
| Sep 26, 2025 | 691.60 | 694.00 | 666.00 | 686.00 | 686.00 | -0.58% | 30,013 |
| Sep 25, 2025 | 690.00 | 718.00 | 690.00 | 690.00 | 690.00 | -0.58% | 14,558 |
| Sep 24, 2025 | 708.00 | 708.00 | 690.00 | 694.00 | 694.00 | -0.86% | 46,812 |
| Sep 23, 2025 | 700.00 | 702.96 | 694.00 | 700.00 | 700.00 | - | 23,963 |
| Sep 22, 2025 | 702.00 | 708.00 | 694.00 | 700.00 | 700.00 | 0.29% | 287,931 |
| Sep 19, 2025 | 695.84 | 714.00 | 695.12 | 698.00 | 698.00 | -0.29% | 23,474 |
| Sep 18, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | -0.57% | 34,236 |
| Sep 17, 2025 | 701.60 | 714.00 | 701.60 | 704.00 | 704.00 | 0.28% | 76,043 |
| Sep 16, 2025 | 707.92 | 718.00 | 702.00 | 702.00 | 702.00 | -0.57% | 207,189 |
| Sep 15, 2025 | 712.00 | 712.00 | 692.52 | 706.00 | 706.00 | 0.86% | 37,964 |
| Sep 12, 2025 | 742.00 | 742.00 | 700.00 | 700.00 | 700.00 | -3.05% | 133,164 |
| Sep 11, 2025 | 734.00 | 734.00 | 720.00 | 722.00 | 722.00 | -0.28% | 24,754 |
| Sep 10, 2025 | 718.00 | 724.00 | 717.56 | 724.00 | 724.00 | 0.28% | 33,272 |
| Sep 9, 2025 | 722.00 | 724.00 | 719.72 | 722.00 | 722.00 | - | 30,984 |
| Sep 8, 2025 | 716.00 | 722.00 | 716.00 | 722.00 | 722.00 | - | 43,504 |
| 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 |