Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
+0.80 (16.16%)
Aug 22, 2025, 4:35 PM GMT+1
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.20 | 6.00 | 5.00 | 5.75 | 5.75 | 16.16% | 5,066,698 |
| Aug 21, 2025 | 5.00 | 5.20 | 4.70 | 4.95 | 4.95 | 2.06% | 561,455 |
| Aug 20, 2025 | 5.50 | 5.50 | 4.70 | 4.85 | 4.85 | -12.30% | 3,059,968 |
| Aug 19, 2025 | 5.74 | 6.00 | 5.33 | 5.53 | 5.53 | -3.83% | 1,105,534 |
| Aug 18, 2025 | 5.80 | 6.00 | 5.50 | 5.75 | 5.75 | 1.77% | 2,130,850 |
| Aug 15, 2025 | 5.49 | 5.80 | 5.00 | 5.65 | 5.65 | 10.78% | 3,606,192 |
| Aug 14, 2025 | 4.79 | 5.70 | 4.62 | 5.10 | 5.10 | 9.68% | 7,856,944 |
| Aug 13, 2025 | 4.15 | 4.80 | 4.00 | 4.65 | 4.65 | 9.41% | 1,998,981 |
| Aug 12, 2025 | 4.20 | 4.50 | 4.04 | 4.25 | 4.25 | 8.97% | 947,226 |
| Aug 11, 2025 | 3.94 | 4.20 | 3.90 | 3.90 | 3.90 | - | 146,726 |
| Aug 8, 2025 | 3.98 | 4.20 | 3.60 | 3.90 | 3.90 | 2.63% | 1,454,505 |
| Aug 7, 2025 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | - | 365,998 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.79 | 3.80 | 3.80 | - | 774,814 |
| Aug 5, 2025 | 3.93 | 4.00 | 3.79 | 3.80 | 3.80 | - | 347,294 |
| Aug 4, 2025 | 3.95 | 4.00 | 3.77 | 3.80 | 3.80 | - | 85,414 |
| Aug 1, 2025 | 4.07 | 4.30 | 3.73 | 3.80 | 3.80 | -5.00% | 967,570 |
| Jul 31, 2025 | 4.08 | 4.30 | 3.83 | 4.00 | 4.00 | - | 161,950 |
| Jul 30, 2025 | 4.30 | 4.30 | 3.70 | 4.00 | 4.00 | - | 117,990 |
| Jul 29, 2025 | 4.09 | 4.30 | 3.75 | 4.00 | 4.00 | - | 708,095 |
| Jul 28, 2025 | 4.30 | 4.30 | 3.85 | 4.00 | 4.00 | - | 402,127 |
| Jul 25, 2025 | 4.10 | 4.18 | 3.83 | 4.00 | 4.00 | - | 902,382 |
| Jul 24, 2025 | 4.00 | 4.50 | 3.80 | 4.00 | 4.00 | -5.88% | 2,519,192 |
| Jul 23, 2025 | 4.24 | 4.50 | 4.05 | 4.25 | 4.25 | - | 328,489 |
| Jul 22, 2025 | 4.12 | 4.50 | 4.03 | 4.25 | 4.25 | -1.16% | 767,219 |
| Jul 21, 2025 | 4.12 | 4.50 | 4.12 | 4.30 | 4.30 | - | 131,566 |
| Jul 18, 2025 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 56,738 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | - | 113,262 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | - | 250,010 |
| Jul 15, 2025 | 4.28 | 4.50 | 4.28 | 4.35 | 4.35 | - | 323,589 |
| Jul 14, 2025 | 4.47 | 4.50 | 4.28 | 4.35 | 4.35 | - | 48,369 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | - | 58,928 |
| Jul 10, 2025 | 4.50 | 4.50 | 4.26 | 4.35 | 4.35 | - | 264,229 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.26 | 4.35 | 4.35 | - | 138,224 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | -5.43% | 670,006 |
| Jul 7, 2025 | 4.50 | 4.60 | 4.10 | 4.60 | 4.60 | 6.98% | 995,359 |
| Jul 4, 2025 | 4.33 | 4.49 | 4.10 | 4.30 | 4.30 | -2.27% | 3,013,392 |
| Jul 3, 2025 | 4.46 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 203,682 |
| Jul 2, 2025 | 4.49 | 4.49 | 4.46 | 4.48 | 4.48 | - | 120,719 |
| Jul 1, 2025 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | - | 563,585 |
| Jun 30, 2025 | 5.00 | 5.00 | 4.35 | 4.48 | 4.48 | -5.68% | 389,845 |
| Jun 27, 2025 | 4.55 | 5.00 | 4.44 | 4.75 | 4.75 | - | 614,709 |
| Jun 26, 2025 | 4.55 | 4.85 | 4.55 | 4.75 | 4.75 | - | 50,845 |
| Jun 25, 2025 | 4.85 | 5.00 | 4.55 | 4.75 | 4.75 | - | 14,171 |
| Jun 24, 2025 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 29,303 |
| Jun 23, 2025 | 4.60 | 5.10 | 4.60 | 4.85 | 4.85 | - | 10,022 |
| Jun 20, 2025 | 4.60 | 5.10 | 4.60 | 4.85 | 4.85 | - | 147,412 |
| Jun 19, 2025 | 5.10 | 5.10 | 4.60 | 4.85 | 4.85 | 1.04% | 413,097 |
| Jun 18, 2025 | 4.60 | 5.03 | 4.60 | 4.80 | 4.80 | -1.03% | 75,801 |
| Jun 17, 2025 | 5.10 | 5.10 | 4.60 | 4.85 | 4.85 | -1.02% | 187,214 |
| Jun 16, 2025 | 5.05 | 5.10 | 4.77 | 4.90 | 4.90 | - | 255,213 |