Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 614.00
-4.00 (-0.65%)
May 5, 2026, 4:35 PM GMT
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 618.00 | 620.00 | 616.00 | 618.00 | 618.00 | - | 64,116 |
| Apr 30, 2026 | 636.00 | 636.00 | 614.00 | 618.00 | 618.00 | 0.32% | 31,186 |
| Apr 29, 2026 | 626.00 | 626.00 | 608.00 | 616.00 | 616.00 | 0.33% | 155,831 |
| Apr 28, 2026 | 616.00 | 620.60 | 608.00 | 614.00 | 614.00 | - | 223,979 |
| Apr 27, 2026 | 602.00 | 632.00 | 602.00 | 614.00 | 614.00 | -0.32% | 568,592 |
| Apr 24, 2026 | 650.00 | 650.00 | 606.00 | 616.00 | 616.00 | -1.28% | 44,245 |
| Apr 23, 2026 | 618.00 | 632.00 | 604.00 | 624.00 | 624.00 | 0.97% | 456,084 |
| Apr 22, 2026 | 652.00 | 652.00 | 612.00 | 618.00 | 618.00 | -0.64% | 57,101 |
| Apr 21, 2026 | 622.00 | 636.00 | 618.00 | 622.00 | 622.00 | 0.32% | 97,869 |
| Apr 20, 2026 | 624.00 | 650.00 | 618.00 | 620.00 | 620.00 | -1.90% | 42,303 |
| Apr 17, 2026 | 639.52 | 646.00 | 630.00 | 632.00 | 632.00 | 1.28% | 38,863 |
| Apr 16, 2026 | 630.00 | 658.00 | 618.00 | 624.00 | 624.00 | - | 63,971 |
| Apr 15, 2026 | 670.00 | 680.00 | 624.00 | 624.00 | 624.00 | -3.41% | 102,120 |
| Apr 14, 2026 | 622.00 | 646.00 | 616.00 | 646.00 | 646.00 | 3.86% | 704,106 |
| Apr 13, 2026 | 620.00 | 626.00 | 614.00 | 622.00 | 622.00 | -0.64% | 67,710 |
| Apr 10, 2026 | 610.00 | 638.00 | 606.60 | 626.00 | 626.00 | 2.96% | 140,864 |
| Apr 9, 2026 | 586.00 | 608.00 | 586.00 | 608.00 | 608.00 | 3.05% | 47,718 |
| Apr 8, 2026 | 590.00 | 596.00 | 580.00 | 590.00 | 590.00 | 3.15% | 285,335 |
| Apr 7, 2026 | 574.00 | 600.00 | 564.76 | 572.00 | 572.00 | - | 71,055 |
| Apr 2, 2026 | 570.00 | 584.00 | 570.00 | 572.00 | 572.00 | -1.72% | 72,218 |
| Apr 1, 2026 | 580.00 | 590.00 | 570.00 | 582.00 | 582.00 | - | 84,115 |
| Mar 31, 2026 | 576.00 | 588.00 | 550.00 | 582.00 | 582.00 | 2.83% | 66,097 |
| Mar 30, 2026 | 550.00 | 568.00 | 550.00 | 566.00 | 566.00 | - | 41,073 |
| Mar 27, 2026 | 560.00 | 584.00 | 550.70 | 566.00 | 566.00 | 0.35% | 84,997 |
| Mar 26, 2026 | 568.00 | 574.00 | 557.00 | 564.00 | 564.00 | -2.08% | 104,965 |
| Mar 25, 2026 | 560.00 | 580.00 | 552.10 | 576.00 | 576.00 | 4.35% | 207,767 |
| Mar 24, 2026 | 584.00 | 584.00 | 546.00 | 552.00 | 552.00 | -1.08% | 91,068 |
| Mar 23, 2026 | 542.00 | 570.00 | 524.41 | 558.00 | 558.00 | 0.36% | 151,835 |
| Mar 20, 2026 | 558.00 | 570.00 | 556.00 | 556.00 | 556.00 | -0.71% | 21,913 |
| Mar 19, 2026 | 552.00 | 562.00 | 550.00 | 560.00 | 560.00 | - | 126,820 |
| Mar 18, 2026 | 560.00 | 570.00 | 552.91 | 560.00 | 560.00 | 1.08% | 925,229 |
| Mar 17, 2026 | 560.00 | 565.00 | 552.00 | 554.00 | 554.00 | -0.36% | 128,936 |
| Mar 16, 2026 | 570.00 | 570.00 | 550.00 | 556.00 | 556.00 | 0.36% | 97,575 |
| Mar 13, 2026 | 562.00 | 573.07 | 552.00 | 554.00 | 554.00 | -1.42% | 79,376 |
| Mar 12, 2026 | 576.00 | 580.00 | 562.00 | 562.00 | 562.00 | -1.75% | 65,577 |
| Mar 11, 2026 | 578.00 | 592.00 | 570.00 | 572.00 | 572.00 | -1.38% | 63,153 |
| Mar 10, 2026 | 598.00 | 598.00 | 574.00 | 580.00 | 580.00 | -1.02% | 48,173 |
| Mar 9, 2026 | 610.00 | 610.00 | 576.00 | 586.00 | 586.00 | -0.34% | 108,581 |
| Mar 6, 2026 | 588.00 | 594.00 | 574.00 | 588.00 | 588.00 | 1.03% | 185,498 |
| Mar 5, 2026 | 600.00 | 600.00 | 574.70 | 582.00 | 582.00 | 0.34% | 468,750 |
| Mar 4, 2026 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 110,773 |
| 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% | 136,863 |
| Feb 26, 2026 | 650.00 | 650.00 | 630.00 | 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 |