Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
-0.100 (-3.17%)
Jul 27, 2026, 4:08 PM GMT
Tavistock Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.15 | 3.22 | 3.00 | 3.05 | 3.05 | -3.17% | 801,878 |
| Jul 24, 2026 | 3.15 | 3.22 | 3.00 | 3.15 | 3.15 | - | 44,304 |
| Jul 23, 2026 | 3.15 | 3.30 | 3.06 | 3.15 | 3.15 | - | 610,112 |
| Jul 22, 2026 | 3.05 | 3.30 | 2.80 | 3.15 | 3.15 | 3.28% | 276,966 |
| Jul 21, 2026 | 3.05 | 3.14 | 2.93 | 3.05 | 3.05 | - | 77,356 |
| Jul 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 17, 2026 | 3.15 | 3.00 | 2.80 | 3.05 | 3.05 | -3.17% | 192,528 |
| Jul 16, 2026 | 3.15 | 3.00 | 3.00 | 3.15 | 3.15 | - | 77,080 |
| Jul 15, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 6,375 |
| Jul 14, 2026 | 3.15 | 3.01 | 3.00 | 3.15 | 3.15 | - | 29,200 |
| Jul 13, 2026 | 3.00 | 3.28 | 2.80 | 3.15 | 3.15 | 5.00% | 1,888,284 |
| Jul 10, 2026 | 3.00 | 3.20 | 2.86 | 3.00 | 3.00 | - | 617,951 |
| Jul 9, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 261,365 |
| Jul 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 7, 2026 | 3.00 | 3.04 | 2.80 | 3.00 | 3.00 | - | 173,300 |
| Jul 6, 2026 | 3.05 | 3.20 | 2.80 | 3.00 | 3.00 | -1.64% | 129,902 |
| Jul 3, 2026 | 3.05 | 2.90 | 2.90 | 3.05 | 3.05 | - | 1,000 |
| Jul 2, 2026 | 3.05 | 3.20 | 3.04 | 3.05 | 3.05 | - | 66,175 |
| Jul 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 30, 2026 | 3.05 | 3.06 | 2.90 | 3.05 | 3.05 | - | 272,431 |
| Jun 29, 2026 | 3.05 | 3.20 | 3.20 | 3.05 | 3.05 | - | 130 |
| Jun 26, 2026 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | -1.61% | 555,116 |
| Jun 25, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 5,296 |
| Jun 24, 2026 | 3.10 | 3.13 | 3.00 | 3.10 | 3.10 | - | 392,519 |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 62,600 |
| Jun 22, 2026 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 101,986 |
| Jun 19, 2026 | 3.15 | 3.30 | 3.05 | 3.15 | 3.15 | - | 161,331 |
| Jun 18, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 97,533 |
| Jun 17, 2026 | 3.15 | 3.30 | 3.05 | 3.15 | 3.15 | 5.00% | 1,921 |
| Jun 16, 2026 | 3.15 | 3.30 | 3.00 | 3.00 | 3.00 | -4.76% | 133,761 |
| Jun 15, 2026 | 3.15 | 3.30 | 3.23 | 3.15 | 3.15 | - | 53,899 |
| Jun 12, 2026 | 3.15 | 3.16 | 3.05 | 3.15 | 3.15 | - | 256,391 |
| Jun 11, 2026 | 3.15 | 3.30 | 3.11 | 3.15 | 3.15 | - | 55,839 |
| Jun 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 9, 2026 | 3.15 | 3.16 | 3.16 | 3.15 | 3.15 | - | 50,000 |
| Jun 8, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 82,153 |
| Jun 5, 2026 | 3.15 | 3.30 | 3.13 | 3.15 | 3.15 | - | 1,334,865 |
| Jun 4, 2026 | 3.10 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 306,234 |
| Jun 3, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 405,465 |
| Jun 2, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 684,604 |
| Jun 1, 2026 | 3.15 | 3.20 | 3.17 | 3.15 | 3.15 | 1.61% | 354,760 |
| May 29, 2026 | 3.30 | 3.40 | 3.10 | 3.10 | 3.10 | -6.06% | 1,647,427 |
| May 28, 2026 | 3.30 | 3.40 | 3.21 | 3.30 | 3.30 | - | 100,078 |
| May 27, 2026 | 3.30 | 3.31 | 3.20 | 3.30 | 3.30 | - | 155,337 |
| May 26, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 36,948 |
| May 22, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 600,460 |
| May 21, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 125,779 |
| May 20, 2026 | 3.30 | 3.24 | 3.24 | 3.30 | 3.30 | - | 84,000 |
| May 19, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 53,349 |
| May 18, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,364,190 |