Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 2.950
-0.050 (-1.67%)
Aug 14, 2026, 4:08 PM GMT
Tavistock Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.20 | 3.20 | 2.83 | 2.95 | 2.95 | -1.67% | 60,579 |
| Aug 13, 2026 | 3.20 | 3.20 | 2.80 | 3.00 | 3.00 | - | 151,085 |
| Aug 12, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 24,367 |
| Aug 11, 2026 | 3.00 | 3.20 | 2.71 | 3.00 | 3.00 | - | 1,422,968 |
| Aug 10, 2026 | 3.10 | 3.30 | 2.80 | 3.00 | 3.00 | -3.23% | 169,368 |
| Aug 7, 2026 | 3.30 | 3.30 | 2.90 | 3.10 | 3.10 | - | 11,424 |
| Aug 6, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 73,332 |
| Aug 5, 2026 | 3.10 | 3.04 | 2.90 | 3.10 | 3.10 | - | 71,143 |
| Aug 4, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 40,092 |
| Aug 3, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 130,456 |
| Jul 31, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 250,319 |
| Jul 30, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 12,488 |
| Jul 29, 2026 | 3.10 | 3.16 | 2.91 | 3.10 | 3.10 | - | 370,429 |
| Jul 28, 2026 | 3.10 | 3.28 | 2.94 | 3.10 | 3.10 | 1.64% | 556,048 |
| 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 |