UK markets closed

Tavistock Investments PLC (TAVI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.40+0.27 (+3.38%)
At close: 05:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20228.138.507.758.408.40716,510
30 Jun 20228.008.507.518.138.13966,756
29 Jun 20228.008.507.888.008.00569,838
28 Jun 20228.008.507.507.757.751,713,735
27 Jun 20227.258.507.007.857.852,696,929
24 Jun 20227.257.267.007.257.25334,035
23 Jun 20227.257.267.007.257.2538,318
22 Jun 20227.257.387.007.257.25113,635
21 Jun 20227.257.437.057.257.25270,285
20 Jun 20227.387.507.257.257.2552,448
17 Jun 20227.507.507.257.387.38827,279
16 Jun 20227.857.957.107.257.25739,793
15 Jun 20227.908.507.507.857.851,151,611
14 Jun 20227.388.337.357.907.901,131,011
13 Jun 20227.507.757.257.507.501,314,628
10 Jun 20227.638.007.267.507.501,185,190
09 Jun 20227.387.997.207.507.501,066,911
08 Jun 20227.507.757.227.387.38503,143
07 Jun 20227.387.757.177.507.501,110,651
06 Jun 20226.758.006.907.387.384,093,988
01 Jun 20226.257.006.106.756.751,126,482
31 May 20226.256.506.306.256.25319,827
30 May 20226.256.436.006.256.25394,414
27 May 20226.007.006.016.256.252,991,326
26 May 20226.006.205.806.006.001,231,613
25 May 20225.856.205.816.006.00133,349
24 May 20225.856.205.505.855.85575,266
23 May 20225.606.175.315.855.85708,049
20 May 20225.475.635.295.475.47131,419
19 May 20225.475.295.295.475.4720,000
18 May 20225.475.645.285.475.47152,505
17 May 20225.405.755.235.475.4738,602
16 May 20225.355.315.205.405.402,710,298
13 May 20225.355.335.215.355.35465,109
12 May 20225.305.505.205.355.351,234,390
11 May 20225.475.505.335.305.30306,393
10 May 20225.535.455.205.475.47489,462
09 May 20225.655.685.205.535.53805,697
06 May 20225.755.855.305.655.65263,306
05 May 20225.755.855.505.755.75125,085
04 May 20225.856.005.505.755.75192,784
03 May 20225.855.885.505.855.85289,371
29 Apr 20225.856.105.505.855.851,420,471
28 Apr 20225.856.106.105.855.8519,800
27 Apr 20225.856.105.945.855.8584,328
26 Apr 20225.856.135.905.855.85123,564
25 Apr 20225.976.135.775.855.85308,371
22 Apr 20225.886.195.755.855.851,723,593
21 Apr 20225.886.075.795.885.88230,646
20 Apr 20225.886.105.755.885.8867,786
19 Apr 20225.756.255.505.885.881,793,396
14 Apr 20225.755.905.505.755.751,371,669
13 Apr 20225.856.005.685.755.75816,508
12 Apr 20225.855.985.755.855.85122,501
11 Apr 20225.856.005.665.855.85218,016
08 Apr 20225.856.095.505.855.85806,073
07 Apr 20225.756.155.655.905.90693,008
06 Apr 20225.755.895.515.755.751,833,937
05 Apr 20225.886.005.505.855.85659,838
04 Apr 20226.006.255.805.885.88747,649
01 Apr 20226.006.225.806.006.00825,303
31 Mar 20225.606.225.805.955.952,226,863
30 Mar 20225.605.985.365.605.60763,027
29 Mar 20225.605.935.315.605.601,209,349
28 Mar 20225.706.005.415.605.601,189,173
25 Mar 20225.555.705.225.705.70966,848
24 Mar 20225.755.805.485.555.55491,085
23 Mar 20225.825.905.605.755.75554,403
22 Mar 20225.886.055.635.825.82242,262
21 Mar 20225.786.105.665.885.88580,568
18 Mar 20225.406.255.305.755.751,378,785
17 Mar 20225.636.255.255.405.40467,775
16 Mar 20225.636.005.255.505.50523,509
15 Mar 20225.635.665.255.255.25159,041
14 Mar 20225.605.855.355.635.63525,286
11 Mar 20225.885.875.505.605.60282,383
10 Mar 20225.756.255.505.885.88419,811
09 Mar 20225.636.005.505.755.751,155,633
08 Mar 20225.635.885.445.635.63575,325
07 Mar 20225.886.115.125.635.632,418,794
04 Mar 20226.136.255.535.755.751,374,910
03 Mar 20226.136.205.905.905.901,344,497
02 Mar 20226.256.506.006.136.13977,526
01 Mar 20226.256.476.056.256.25508,722
28 Feb 20226.506.906.006.256.25674,612
25 Feb 20225.957.006.106.606.601,596,042
24 Feb 20225.886.505.615.955.951,175,578
23 Feb 20225.606.355.506.256.252,106,614
22 Feb 20225.755.895.355.605.601,633,042
21 Feb 20226.136.505.505.905.903,326,088
18 Feb 20225.886.255.786.136.133,186,429
17 Feb 20225.976.225.785.885.882,846,565
16 Feb 20225.756.205.505.975.974,669,031
15 Feb 20226.056.255.505.755.753,862,477
14 Feb 20224.856.504.886.056.0512,405,329
11 Feb 20223.756.003.704.854.8518,140,267
10 Feb 20223.753.743.503.703.70170,212
09 Feb 20223.753.753.753.753.75-
08 Feb 20223.904.003.503.753.75600,200
07 Feb 20223.903.633.633.903.90500,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...