Tatton Asset Management plc (AIM:TAM)
London · Delayed Price · Currency is GBP · Price in GBX 700.00
+14.00 (2.04%)
Aug 14, 2026, 4:35 PM GMT
Tatton Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 720.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.04% | 58,958 |
| Aug 13, 2026 | 701.36 | 700.00 | 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 | 710.00 | 724.00 | 706.00 | 714.00 | 714.00 | 1.42% | 80,121 |
| Aug 6, 2026 | 710.00 | 724.00 | 702.00 | 704.00 | 704.00 | -0.85% | 23,085 |
| 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 | 740.00 | 722.00 | 700.00 | 708.00 | 708.00 | -0.56% | 36,752 |
| Jul 30, 2026 | 724.00 | 725.68 | 705.41 | 712.00 | 712.00 | -1.11% | 93,967 |
| Jul 29, 2026 | 726.00 | 766.00 | 710.00 | 720.00 | 720.00 | -1.37% | 112,588 |
| 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 | 749.82 | 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 | 767.08 | 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 | 772.78 | 782.00 | 782.00 | - | 55,675 |
| Jul 17, 2026 | 782.00 | 817.83 | 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 | 740.00 | 780.00 | 780.00 | 5.41% | 151,929 |
| Jul 14, 2026 | 722.00 | 742.00 | 712.00 | 740.00 | 740.00 | 3.35% | 152,961 |
| Jul 13, 2026 | 726.90 | 724.00 | 710.00 | 716.00 | 716.00 | -0.56% | 156,264 |
| 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% | 78,635 |
| Jul 8, 2026 | 734.00 | 734.00 | 720.00 | 720.00 | 720.00 | -1.10% | 60,004 |
| Jul 7, 2026 | 730.00 | 736.84 | 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 | 744.00 | 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% | 46,501 |
| Jun 30, 2026 | 736.00 | 776.00 | 734.00 | 744.00 | 744.00 | 0.54% | 265,793 |
| Jun 29, 2026 | 756.00 | 768.00 | 738.00 | 740.00 | 740.00 | -0.80% | 202,468 |
| Jun 26, 2026 | 723.99 | 756.00 | 728.00 | 746.00 | 746.00 | 0.81% | 36,218 |
| Jun 25, 2026 | 710.00 | 746.00 | 710.00 | 740.00 | 740.00 | 1.51% | 115,585 |
| Jun 24, 2026 | 716.00 | 750.00 | 700.00 | 744.00 | 729.00 | 4.49% | 175,003 |
| Jun 23, 2026 | 720.00 | 720.00 | 698.26 | 712.00 | 697.65 | -0.56% | 86,038 |
| Jun 22, 2026 | 694.00 | 720.00 | 694.00 | 716.00 | 701.56 | 1.70% | 237,572 |
| Jun 19, 2026 | 700.00 | 720.00 | 680.00 | 704.00 | 689.81 | 0.57% | 131,145 |
| Jun 18, 2026 | 704.00 | 708.24 | 684.86 | 700.00 | 685.89 | 0.86% | 67,004 |
| Jun 17, 2026 | 700.00 | 706.00 | 682.00 | 694.00 | 680.01 | - | 91,445 |
| Jun 16, 2026 | 636.00 | 700.00 | 636.00 | 694.00 | 680.01 | 15.28% | 1,456,982 |
| Jun 15, 2026 | 590.00 | 614.00 | 590.00 | 602.00 | 589.86 | 1.01% | 189,643 |
| Jun 12, 2026 | 600.00 | 600.12 | 590.00 | 596.00 | 583.98 | 0.34% | 24,895 |
| Jun 11, 2026 | 598.00 | 598.00 | 588.00 | 594.00 | 582.02 | -0.67% | 24,701 |
| Jun 10, 2026 | 588.00 | 608.00 | 574.00 | 598.00 | 585.94 | 1.70% | 41,085 |
| Jun 9, 2026 | 588.00 | 604.00 | 580.00 | 588.00 | 576.15 | -2.65% | 111,360 |
| Jun 8, 2026 | 580.00 | 608.00 | 575.63 | 604.00 | 591.82 | 3.07% | 167,592 |