Tavistock Investments Plc (AIM:TAVI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.623
+0.023 (1.41%)
Nov 6, 2026, 4:28 PM GMT
Tavistock Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.55 | 1.70 | 1.50 | 1.62 | 1.62 | 1.44% | 200,406 |
| Nov 5, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 268,419 |
| Nov 4, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,635 |
| Nov 3, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 44,330 |
| Nov 2, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 260,828 |
| Oct 30, 2026 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 917,140 |
| Oct 29, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 45,180 |
| Oct 28, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 194,640 |
| Oct 27, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 131,987 |
| Oct 26, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 431,021 |
| Oct 23, 2026 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 140,046 |
| Oct 22, 2026 | 1.80 | 1.88 | 1.65 | 1.65 | 1.65 | -10.81% | 453,977 |
| Oct 21, 2026 | 2.10 | 2.20 | 1.80 | 1.85 | 1.85 | - | 1,351,571 |
| Oct 20, 2026 | 1.90 | 1.92 | 1.78 | 1.85 | 1.85 | -2.63% | 1,909,898 |
| Oct 19, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,766,550 |
| Oct 16, 2026 | 1.95 | 2.01 | 1.83 | 1.90 | 1.90 | -2.56% | 1,614,486 |
| Oct 15, 2026 | 1.94 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 492,107 |
| Oct 14, 2026 | 1.93 | 2.10 | 1.90 | 2.00 | 2.00 | - | 429,345 |
| Oct 13, 2026 | 2.16 | 2.16 | 1.90 | 2.00 | 2.00 | -2.44% | 1,487,487 |
| Oct 12, 2026 | 1.99 | 2.20 | 1.90 | 2.05 | 2.05 | - | 2,977,345 |
| Oct 9, 2026 | 1.97 | 2.20 | 1.90 | 2.05 | 2.05 | - | 2,754,919 |
| Oct 8, 2026 | 1.95 | 2.20 | 1.95 | 2.05 | 2.05 | - | 854,857 |
| Oct 7, 2026 | 2.40 | 2.40 | 1.80 | 2.05 | 2.05 | -14.58% | 6,913,124 |
| Oct 6, 2026 | 2.40 | 2.46 | 2.20 | 2.40 | 2.40 | - | 55,802 |
| Oct 5, 2026 | 2.40 | 2.60 | 2.20 | 2.40 | 2.40 | - | 7,328 |
| Oct 2, 2026 | 2.40 | 2.60 | 2.26 | 2.40 | 2.40 | - | 541,784 |
| Oct 1, 2026 | 2.40 | 2.31 | 2.28 | 2.40 | 2.40 | - | 123,039 |
| Sep 30, 2026 | 2.58 | 2.58 | 2.57 | 2.40 | 2.40 | - | 389,380 |
| Sep 29, 2026 | 2.37 | 2.46 | 2.10 | 2.40 | 2.40 | - | 2,685,468 |
| Sep 28, 2026 | 2.40 | 2.50 | 2.34 | 2.40 | 2.40 | -2.04% | 1,455,372 |
| Sep 25, 2026 | 2.50 | 2.50 | 2.40 | 2.45 | 2.45 | - | 470,316 |
| Sep 24, 2026 | 2.56 | 2.80 | 2.40 | 2.45 | 2.45 | -15.52% | 3,333,999 |
| Sep 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 22, 2026 | 2.70 | 3.10 | 2.70 | 2.90 | 2.90 | - | 9,462 |
| Sep 21, 2026 | 2.84 | 3.10 | 2.70 | 2.90 | 2.90 | -1.69% | 752,360 |
| Sep 18, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 246,271 |
| Sep 17, 2026 | 3.10 | 3.10 | 2.80 | 2.95 | 2.95 | - | 141,224 |
| Sep 16, 2026 | 2.84 | 3.10 | 2.81 | 2.95 | 2.95 | - | 75,709 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.80 | 2.95 | 2.95 | - | 1,000 |
| Sep 14, 2026 | 2.80 | 2.98 | 2.80 | 2.95 | 2.95 | - | 95,984 |
| Sep 11, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 19,187 |
| Sep 10, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 72,457 |
| Sep 9, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 185,232 |
| Sep 8, 2026 | 2.95 | 3.10 | 2.82 | 2.95 | 2.95 | - | 124,893 |
| Sep 7, 2026 | 2.95 | 3.10 | 2.82 | 2.95 | 2.95 | - | 30,096 |
| Sep 4, 2026 | 2.95 | 3.10 | 2.82 | 2.95 | 2.95 | - | 260,544 |
| Sep 3, 2026 | 2.95 | 3.10 | 2.89 | 2.95 | 2.95 | - | 194,266 |
| Sep 2, 2026 | 2.88 | 2.88 | 2.88 | 2.95 | 2.95 | - | 7,500 |
| Sep 1, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 143,161 |
| Aug 28, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 1,205,589 |