Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
0.00 (0.00%)
At close: Dec 5, 2025
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.85 | 3.65 | 3.80 | 3.80 | - | 66,317 |
| Dec 4, 2025 | 3.70 | 4.00 | 3.65 | 3.80 | 3.80 | 2.70% | 274,989 |
| Dec 3, 2025 | 3.70 | 3.80 | 3.64 | 3.70 | 3.70 | - | 2,333,424 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 1,367,506 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 213,950 |
| Nov 28, 2025 | 3.80 | 4.00 | 3.72 | 3.80 | 3.80 | - | 92,878 |
| Nov 27, 2025 | 3.80 | 3.95 | 3.66 | 3.80 | 3.80 | 2.70% | 77,629 |
| Nov 26, 2025 | 3.82 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 559,792 |
| Nov 25, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | 7.14% | 807,153 |
| Nov 24, 2025 | 3.75 | 3.90 | 3.50 | 3.50 | 3.50 | -6.67% | 340,111 |
| Nov 21, 2025 | 3.80 | 3.90 | 3.63 | 3.75 | 3.75 | -1.32% | 671,328 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.71 | 3.80 | 3.80 | -1.30% | 1,058,968 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 228,808 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 241,721 |
| Nov 17, 2025 | 4.15 | 4.30 | 3.82 | 3.90 | 3.90 | -6.02% | 477,129 |
| Nov 14, 2025 | 4.15 | 4.16 | 4.03 | 4.15 | 4.15 | - | 375,706 |
| Nov 13, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 594,219 |
| Nov 12, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 4.15 | - | 358,056 |
| Nov 11, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 1,107,046 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.04 | 4.15 | 4.15 | - | 218,357 |
| Nov 7, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 46,885 |
| Nov 6, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 827,835 |
| Nov 5, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 628,202 |
| Nov 4, 2025 | 4.05 | 4.19 | 3.92 | 4.15 | 4.15 | 2.47% | 553,222 |
| Nov 3, 2025 | 3.90 | 4.20 | 3.80 | 4.05 | 4.05 | 3.85% | 658,710 |
| 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 | 3.85 | 4.10 | 4.10 | -1.20% | 1,405,104 |
| Oct 29, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | 3.75% | 918,193 |
| 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% | 1,256,350 |
| 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 | - | 535,515 |
| 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 | 4.48 | 4.20 | 4.35 | 4.35 | - | 417,618 |
| Oct 17, 2025 | 4.20 | 4.40 | 4.10 | 4.35 | 4.35 | 3.57% | 885,387 |
| Oct 16, 2025 | 4.15 | 4.30 | 4.09 | 4.20 | 4.20 | - | 547,285 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.16 | 4.20 | 4.20 | -5.62% | 1,613,797 |
| Oct 14, 2025 | 4.65 | 4.80 | 4.47 | 4.45 | 4.45 | -4.30% | 548,911 |
| Oct 13, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 450,971 |
| Oct 10, 2025 | 4.65 | 4.60 | 4.50 | 4.65 | 4.65 | - | 28,646 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.43 | 4.65 | 4.65 | - | 800,192 |
| Oct 8, 2025 | 4.65 | 4.73 | 4.50 | 4.65 | 4.65 | - | 783,336 |
| Oct 7, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 698,361 |
| 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% | 1,162,594 |
| Oct 1, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 141,190 |
| Sep 30, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 968,832 |
| Sep 29, 2025 | 5.15 | 5.30 | 4.97 | 4.95 | 4.95 | -3.88% | 756,388 |