Shares Magazine
5.05p-0.05 (-0.98%)19 Sep 2025, 16:13
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 5.15p | 5.30p | 5.00p | 5.05p | 2,142,470 |
| Sep 18, 2025 | 5.65p | 5.65p | 5.01p | 5.10p | 4,698,958 |
| Sep 17, 2025 | 5.75p | 6.00p | 5.40p | 5.60p | 2,298,322 |
| Sep 16, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 471,457 |
| Sep 15, 2025 | 5.50p | 5.89p | 5.40p | 5.70p | 1,313,238 |
| Sep 12, 2025 | 5.50p | 5.60p | 5.40p | 5.50p | 1,722,272 |
| Sep 11, 2025 | 6.00p | 6.40p | 5.40p | 5.50p | 1,212,408 |
| Sep 10, 2025 | 5.75p | 5.90p | 5.60p | 5.75p | 761,622 |
| Sep 9, 2025 | 6.20p | 6.40p | 5.60p | 5.75p | 719,707 |
| Sep 8, 2025 | 6.20p | 6.40p | 6.00p | 6.20p | 542,544 |
| Sep 5, 2025 | 6.30p | 6.50p | 6.00p | 6.20p | 277,726 |
| Sep 4, 2025 | 6.40p | 6.50p | 6.10p | 6.30p | 1,017,322 |
| Sep 3, 2025 | 6.40p | 6.50p | 6.30p | 6.40p | 774,067 |
| Sep 2, 2025 | 6.35p | 6.70p | 6.20p | 6.40p | 1,148,483 |
| Sep 1, 2025 | 6.35p | 6.70p | 6.15p | 6.35p | 1,854,710 |
| Aug 29, 2025 | 6.45p | 6.51p | 6.11p | 6.35p | 1,065,695 |
| Aug 28, 2025 | 6.30p | 6.70p | 6.22p | 6.30p | 3,919,660 |
| Aug 27, 2025 | 6.25p | 6.80p | 6.12p | 6.25p | 5,588,745 |
| Aug 26, 2025 | 5.75p | 6.50p | 5.75p | 6.25p | 6,279,484 |
| Aug 22, 2025 | 4.95p | 6.00p | 5.00p | 5.75p | 5,491,193 |
| Aug 21, 2025 | 4.85p | 5.20p | 4.70p | 4.95p | 561,455 |
| Aug 20, 2025 | 5.53p | 5.50p | 4.70p | 4.85p | 3,059,968 |
| Aug 19, 2025 | 5.75p | 6.00p | 5.33p | 5.53p | 1,105,534 |
| Aug 18, 2025 | 5.65p | 6.00p | 5.50p | 5.75p | 1,839,530 |
| Aug 15, 2025 | 5.25p | 5.80p | 5.00p | 5.65p | 3,606,192 |
| Aug 14, 2025 | 4.65p | 5.70p | 4.62p | 5.10p | 7,856,943 |
| Aug 13, 2025 | 4.25p | 4.80p | 4.00p | 4.65p | 1,998,981 |
| Aug 12, 2025 | 3.90p | 4.50p | 4.04p | 4.25p | 947,225 |
| Aug 11, 2025 | 3.90p | 4.20p | 3.94p | 3.90p | 146,726 |
| Aug 8, 2025 | 3.80p | 4.20p | 3.60p | 3.90p | 1,387,030 |
| Aug 7, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 340,869 |
| Aug 6, 2025 | 3.80p | 4.00p | 3.79p | 3.80p | 750,088 |
| Aug 5, 2025 | 3.80p | 4.00p | 3.79p | 3.80p | 231,963 |
| Aug 4, 2025 | 3.80p | 4.00p | 3.77p | 3.80p | 85,414 |
| Aug 1, 2025 | 4.00p | 4.30p | 3.73p | 3.80p | 892,570 |
| Jul 31, 2025 | 4.00p | 4.30p | 3.83p | 4.00p | 82,630 |
| Jul 30, 2025 | 4.00p | 4.30p | 3.70p | 4.00p | 117,979 |
| Jul 29, 2025 | 4.00p | 4.30p | 3.75p | 4.00p | 708,095 |
| Jul 28, 2025 | 4.00p | 4.30p | 3.85p | 4.00p | 402,127 |
| Jul 25, 2025 | 4.00p | 4.18p | 3.83p | 4.00p | 902,382 |
| Jul 24, 2025 | 4.25p | 4.50p | 3.80p | 4.00p | 2,519,192 |
| Jul 23, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 328,445 |
| Jul 22, 2025 | 4.30p | 4.50p | 4.03p | 4.25p | 767,218 |
| Jul 21, 2025 | 4.30p | 4.50p | 4.12p | 4.30p | 131,566 |
| Jul 18, 2025 | 4.35p | 4.50p | 4.20p | 4.30p | 56,738 |
| Jul 17, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 113,261 |
| Jul 16, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 250,010 |
| Jul 15, 2025 | 4.35p | 4.50p | 4.28p | 4.35p | 323,589 |
| Jul 14, 2025 | 4.35p | 4.50p | 4.28p | 4.35p | 48,369 |
| Jul 11, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 58,928 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.