Tavistock Investments Plc (AIM:TAVI)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
+0.100 (3.03%)
May 28, 2026, 2:45 PM GMT
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 92,640 |
| May 14, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 119 |
| May 13, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 35,358 |
| May 12, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 609 |
| May 11, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 33,172 |
| May 8, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 149,401 |
| May 7, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.03% | 154,264 |
| 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 | 3.30 | 3.40 | 3.23 | 3.30 | 3.30 | - | 79,751 |
| Apr 30, 2026 | 3.30 | 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 | 3.40 | 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 | 3.60 | 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 | 3.60 | 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 | 3.35 | 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 | 3.25 | 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 |