Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 696.00
-4.00 (-0.57%)
Sep 4, 2026, 4:35 PM GMT
Tatton Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 690.00 | 716.00 | 686.00 | 696.00 | 696.00 | -0.57% | 47,254 |
| Sep 3, 2026 | 684.00 | 712.00 | 678.00 | 700.00 | 700.00 | 2.64% | 193,647 |
| Sep 2, 2026 | 690.00 | 696.00 | 676.00 | 682.00 | 682.00 | -1.73% | 261,743 |
| Sep 1, 2026 | 694.00 | 720.00 | 686.00 | 694.00 | 694.00 | 0.29% | 72,620 |
| Aug 28, 2026 | 706.00 | 720.00 | 688.00 | 692.00 | 692.00 | -0.57% | 112,504 |
| Aug 27, 2026 | 706.00 | 718.00 | 696.00 | 696.00 | 696.00 | -0.85% | 37,051 |
| Aug 26, 2026 | 716.00 | 716.00 | 698.50 | 702.00 | 702.00 | -1.13% | 36,098 |
| Aug 25, 2026 | 698.00 | 710.00 | 690.00 | 710.00 | 710.00 | 2.01% | 97,448 |
| Aug 24, 2026 | 698.00 | 708.00 | 690.00 | 696.00 | 696.00 | 0.87% | 55,805 |
| Aug 21, 2026 | 690.00 | 714.00 | 690.00 | 690.00 | 690.00 | -0.29% | 56,762 |
| Aug 20, 2026 | 694.00 | 708.00 | 686.00 | 692.00 | 692.00 | -0.29% | 31,979 |
| Aug 19, 2026 | 710.00 | 716.00 | 687.00 | 694.00 | 694.00 | 0.29% | 26,836 |
| Aug 18, 2026 | 690.00 | 700.00 | 688.00 | 692.00 | 692.00 | -0.29% | 61,786 |
| Aug 17, 2026 | 710.00 | 710.00 | 688.00 | 694.00 | 694.00 | -0.86% | 71,397 |
| Aug 14, 2026 | 684.00 | 720.00 | 680.00 | 700.00 | 700.00 | 2.04% | 58,958 |
| Aug 13, 2026 | 700.00 | 709.40 | 684.00 | 686.00 | 686.00 | -1.72% | 65,026 |
| Aug 12, 2026 | 702.00 | 712.00 | 692.00 | 698.00 | 698.00 | -1.13% | 41,210 |
| Aug 11, 2026 | 706.00 | 736.00 | 702.00 | 706.00 | 706.00 | - | 50,038 |
| Aug 10, 2026 | 720.00 | 738.00 | 702.00 | 706.00 | 706.00 | -1.12% | 62,293 |
| Aug 7, 2026 | 716.00 | 724.00 | 704.70 | 714.00 | 714.00 | 1.42% | 80,122 |
| Aug 6, 2026 | 710.00 | 724.00 | 702.00 | 704.00 | 704.00 | -0.85% | 33,085 |
| Aug 5, 2026 | 710.00 | 714.00 | 702.00 | 710.00 | 710.00 | 0.28% | 154,355 |
| Aug 4, 2026 | 738.00 | 738.00 | 696.00 | 708.00 | 708.00 | 0.28% | 80,264 |
| Aug 3, 2026 | 716.00 | 740.00 | 702.00 | 706.00 | 706.00 | -0.28% | 57,813 |
| Jul 31, 2026 | 714.00 | 740.00 | 700.00 | 708.00 | 708.00 | -0.56% | 40,752 |
| Jul 30, 2026 | 724.00 | 725.70 | 705.40 | 712.00 | 712.00 | -1.11% | 93,967 |
| Jul 29, 2026 | 726.00 | 766.00 | 710.00 | 720.00 | 720.00 | -1.37% | 122,588 |
| Jul 28, 2026 | 734.00 | 762.00 | 724.00 | 730.00 | 730.00 | -0.27% | 37,457 |
| Jul 27, 2026 | 742.00 | 766.00 | 728.00 | 732.00 | 732.00 | -1.08% | 26,566 |
| Jul 24, 2026 | 746.00 | 749.80 | 734.00 | 740.00 | 740.00 | - | 23,338 |
| Jul 23, 2026 | 750.00 | 784.00 | 730.00 | 740.00 | 740.00 | -1.33% | 84,057 |
| Jul 22, 2026 | 758.00 | 767.10 | 744.00 | 750.00 | 750.00 | - | 107,796 |
| Jul 21, 2026 | 776.00 | 804.00 | 744.00 | 750.00 | 750.00 | -4.09% | 174,570 |
| Jul 20, 2026 | 782.00 | 786.00 | 772.80 | 782.00 | 782.00 | - | 90,389 |
| Jul 17, 2026 | 782.00 | 817.80 | 782.00 | 782.00 | 782.00 | -2.25% | 154,415 |
| Jul 16, 2026 | 762.00 | 800.00 | 744.00 | 800.00 | 800.00 | 2.56% | 144,146 |
| Jul 15, 2026 | 740.00 | 780.00 | 735.00 | 780.00 | 780.00 | 5.41% | 213,149 |
| Jul 14, 2026 | 720.00 | 742.60 | 712.00 | 740.00 | 740.00 | 3.35% | 216,822 |
| Jul 13, 2026 | 724.00 | 726.90 | 710.00 | 716.00 | 716.00 | -0.56% | 190,620 |
| Jul 10, 2026 | 734.00 | 734.00 | 720.00 | 720.00 | 720.00 | -1.64% | 36,988 |
| Jul 9, 2026 | 722.00 | 732.00 | 718.00 | 732.00 | 732.00 | 1.67% | 88,635 |
| Jul 8, 2026 | 734.00 | 734.00 | 720.00 | 720.00 | 720.00 | -1.10% | 71,047 |
| Jul 7, 2026 | 730.00 | 736.80 | 720.00 | 728.00 | 728.00 | 0.28% | 126,763 |
| Jul 6, 2026 | 750.00 | 750.00 | 726.00 | 726.00 | 726.00 | -0.27% | 33,766 |
| Jul 3, 2026 | 740.00 | 740.00 | 728.00 | 728.00 | 728.00 | -0.82% | 180,882 |
| Jul 2, 2026 | 744.00 | 748.00 | 734.00 | 734.00 | 734.00 | -0.81% | 27,306 |
| Jul 1, 2026 | 750.00 | 750.00 | 732.00 | 740.00 | 740.00 | -0.54% | 46,502 |
| Jun 30, 2026 | 736.00 | 776.00 | 734.00 | 744.00 | 744.00 | 0.54% | 285,877 |
| Jun 29, 2026 | 756.00 | 768.00 | 738.00 | 740.00 | 740.00 | -0.80% | 202,468 |
| Jun 26, 2026 | 728.00 | 756.00 | 724.00 | 746.00 | 746.00 | 0.81% | 50,494 |