Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
-0.200 (-4.88%)
Oct 31, 2025, 4:21 PM GMT+1
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.10 | 4.20 | 3.85 | 3.90 | 3.90 | -4.88% | 1,685,734 |
| Oct 30, 2025 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 1,405,104 |
| Oct 29, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | 3.75% | 1,018,193 |
| Oct 28, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | - | 1,005,867 |
| Oct 27, 2025 | 4.35 | 4.50 | 4.00 | 4.00 | 4.00 | -8.05% | 1,406,250 |
| Oct 24, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 115,294 |
| Oct 23, 2025 | 4.35 | 4.40 | 4.20 | 4.35 | 4.35 | - | 795,405 |
| Oct 22, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 704,643 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.25 | 4.35 | 4.35 | - | 539,127 |
| Oct 20, 2025 | 4.35 | 4.47 | 4.20 | 4.35 | 4.35 | - | 417,618 |
| Oct 17, 2025 | 4.20 | 4.40 | 4.10 | 4.35 | 4.35 | 3.57% | 885,388 |
| Oct 16, 2025 | 4.15 | 4.30 | 4.09 | 4.20 | 4.20 | - | 590,422 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.16 | 4.20 | 4.20 | -5.62% | 1,613,797 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.45 | 4.45 | 4.45 | -4.30% | 548,912 |
| Oct 13, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 454,509 |
| Oct 10, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | - | 38,184 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.43 | 4.65 | 4.65 | - | 985,635 |
| Oct 8, 2025 | 4.65 | 4.72 | 4.50 | 4.65 | 4.65 | - | 888,165 |
| Oct 7, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 698,395 |
| Oct 6, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 382,252 |
| Oct 3, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 576,329 |
| Oct 2, 2025 | 4.95 | 5.10 | 4.56 | 4.65 | 4.65 | -6.06% | 1,162,595 |
| Oct 1, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 157,338 |
| Sep 30, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 1,124,990 |
| Sep 29, 2025 | 5.15 | 5.30 | 4.95 | 4.95 | 4.95 | -3.88% | 756,388 |
| Sep 26, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 315,250 |
| Sep 25, 2025 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 944,220 |
| Sep 24, 2025 | 5.05 | 5.30 | 4.93 | 5.05 | 5.05 | -5.61% | 1,515,386 |
| Sep 23, 2025 | 4.90 | 5.35 | 4.80 | 5.35 | 5.35 | 9.18% | 1,049,210 |
| Sep 22, 2025 | 5.05 | 5.10 | 4.80 | 4.90 | 4.90 | -2.97% | 1,737,961 |
| Sep 19, 2025 | 5.15 | 5.30 | 5.00 | 5.05 | 5.05 | -0.98% | 2,142,470 |
| Sep 18, 2025 | 5.55 | 5.65 | 5.01 | 5.10 | 5.10 | -8.93% | 4,787,738 |
| Sep 17, 2025 | 5.75 | 6.00 | 5.40 | 5.60 | 5.60 | -2.61% | 2,350,954 |
| Sep 16, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 647,427 |
| Sep 15, 2025 | 5.50 | 5.89 | 5.40 | 5.70 | 5.70 | 3.64% | 1,313,239 |
| Sep 12, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,722,273 |
| Sep 11, 2025 | 6.00 | 6.40 | 5.40 | 5.50 | 5.50 | -4.35% | 1,212,408 |
| Sep 10, 2025 | 5.75 | 5.90 | 5.60 | 5.75 | 5.75 | - | 1,021,622 |
| Sep 9, 2025 | 6.20 | 6.40 | 5.60 | 5.75 | 5.75 | -7.26% | 719,708 |
| Sep 8, 2025 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 646,951 |
| Sep 5, 2025 | 6.30 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 277,726 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.10 | 6.30 | 6.30 | -1.56% | 1,017,323 |
| Sep 3, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 774,068 |
| Sep 2, 2025 | 6.35 | 6.70 | 6.20 | 6.40 | 6.40 | 0.79% | 1,178,404 |
| Sep 1, 2025 | 6.35 | 6.70 | 6.15 | 6.35 | 6.35 | - | 1,854,711 |
| Aug 29, 2025 | 6.48 | 6.51 | 6.11 | 6.35 | 6.35 | 0.79% | 1,126,719 |
| Aug 28, 2025 | 6.44 | 6.70 | 6.23 | 6.30 | 6.30 | 0.80% | 3,919,660 |
| Aug 27, 2025 | 6.50 | 6.80 | 6.12 | 6.25 | 6.25 | - | 5,588,746 |
| Aug 26, 2025 | 6.00 | 6.50 | 5.75 | 6.25 | 6.25 | 8.70% | 6,279,484 |
| Aug 22, 2025 | 5.20 | 6.00 | 5.00 | 5.75 | 5.75 | 16.16% | 5,491,193 |