Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
+0.100 (3.03%)
May 7, 2026, 4:35 PM GMT
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | - | 3.03% | 160,829 |
| May 6, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 306,710 |
| May 5, 2026 | 3.30 | 3.23 | 3.23 | 3.30 | 3.30 | - | 25,000 |
| May 1, 2026 | 3.40 | 3.40 | 3.23 | 3.30 | 3.30 | - | 79,751 |
| Apr 30, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 132,482 |
| Apr 29, 2026 | 3.35 | 3.22 | 3.22 | 3.30 | 3.30 | -1.49% | 184 |
| Apr 28, 2026 | 3.50 | 3.50 | 3.34 | 3.35 | 3.35 | -1.47% | 83,794 |
| Apr 27, 2026 | 3.55 | 3.70 | 3.25 | 3.40 | 3.40 | -4.23% | 1,285,606 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.40 | 3.55 | 3.55 | -1.39% | 220,880 |
| Apr 23, 2026 | 3.60 | 3.70 | 3.59 | 3.60 | 3.60 | - | 154,629 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.50 | 3.60 | 3.60 | - | 330,211 |
| Apr 21, 2026 | 3.60 | 3.70 | 3.56 | 3.60 | 3.60 | - | 291,055 |
| Apr 20, 2026 | 3.56 | 3.65 | 3.50 | 3.60 | 3.60 | - | 290,859 |
| Apr 17, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | - | 56,814 |
| Apr 16, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | - | 384,334 |
| Apr 15, 2026 | 3.35 | 3.70 | 3.31 | 3.60 | 3.60 | 7.46% | 547,100 |
| Apr 14, 2026 | 3.35 | 3.50 | 3.28 | 3.35 | 3.35 | - | 178,911 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 268,733 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 16,875 |
| Apr 9, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,106,208 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.38 | 3.35 | 3.35 | - | 393,214 |
| Apr 7, 2026 | 3.23 | 3.40 | 3.21 | 3.35 | 3.35 | - | 475,997 |
| Apr 2, 2026 | 3.35 | 3.50 | 3.23 | 3.35 | 3.35 | - | 5,350 |
| Apr 1, 2026 | 3.35 | 3.50 | 3.23 | 3.35 | 3.35 | - | 67,050 |
| Mar 31, 2026 | 3.48 | 3.50 | 3.30 | 3.35 | 3.35 | 3.08% | 437,071 |
| Mar 30, 2026 | 3.20 | 3.49 | 3.00 | 3.25 | 3.25 | 1.56% | 940,521 |
| Mar 27, 2026 | 3.20 | 3.40 | 3.14 | 3.20 | 3.20 | - | 9,848 |
| Mar 26, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 86,237 |
| Mar 25, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 51,309 |
| Mar 24, 2026 | 3.20 | 3.40 | 3.05 | 3.20 | 3.20 | - | 739,453 |
| Mar 23, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 1,098,144 |
| Mar 20, 2026 | 3.20 | 3.36 | 3.16 | 3.20 | 3.20 | - | 147,883 |
| Mar 19, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 1,541,549 |
| Mar 18, 2026 | 3.35 | 3.50 | 3.21 | 3.30 | 3.30 | -1.49% | 690,490 |
| Mar 17, 2026 | 3.35 | 3.44 | 3.24 | 3.35 | 3.35 | - | 35,000 |
| Mar 16, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 193,518 |
| Mar 13, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 453,585 |
| Mar 12, 2026 | 3.35 | 3.50 | 3.26 | 3.35 | 3.35 | - | 319,774 |
| Mar 11, 2026 | 3.35 | 3.46 | 3.45 | 3.35 | 3.35 | - | 93,867 |
| Mar 10, 2026 | 3.30 | 3.49 | 3.20 | 3.35 | 3.35 | 1.52% | 343,964 |
| Mar 9, 2026 | 3.55 | 3.80 | 3.20 | 3.30 | 3.30 | -9.59% | 1,753,503 |
| Mar 6, 2026 | 3.75 | 3.80 | 3.50 | 3.65 | 3.65 | -2.67% | 1,355,299 |
| Mar 5, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 11,160 |
| Mar 4, 2026 | 3.75 | 3.75 | 3.55 | 3.75 | 3.75 | - | 371,429 |
| Mar 3, 2026 | 3.75 | 3.80 | 3.50 | 3.75 | 3.75 | - | 252,374 |
| Mar 2, 2026 | 3.90 | 4.00 | 3.60 | 3.75 | 3.75 | -3.85% | 924,222 |
| Feb 27, 2026 | 3.90 | 4.00 | 3.84 | 3.90 | 3.90 | - | 196,889 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 111,676 |
| Feb 25, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 331,467 |
| Feb 24, 2026 | 3.90 | 3.95 | 3.83 | 3.90 | 3.90 | - | 484,813 |