Shares Magazine
4.15p-0.12 (-2.88%)06 Nov 2025, 13:50
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 4.15p | 4.30p | 4.03p | 4.15p | 628,201 |
| Nov 4, 2025 | 4.05p | 4.19p | 3.92p | 4.15p | 553,221 |
| Nov 3, 2025 | 3.90p | 4.20p | 3.80p | 4.05p | 658,709 |
| Oct 31, 2025 | 4.10p | 4.20p | 3.85p | 3.90p | 1,685,733 |
| Oct 30, 2025 | 4.15p | 4.30p | 3.85p | 4.10p | 1,405,104 |
| Oct 29, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 918,193 |
| Oct 28, 2025 | 4.25p | 4.50p | 4.00p | 4.00p | 1,005,867 |
| Oct 27, 2025 | 4.35p | 4.50p | 4.00p | 4.00p | 1,256,350 |
| Oct 24, 2025 | 4.35p | 4.34p | 4.20p | 4.35p | 115,294 |
| Oct 23, 2025 | 4.35p | 4.40p | 4.20p | 4.35p | 535,515 |
| Oct 22, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 704,643 |
| Oct 21, 2025 | 4.35p | 4.40p | 4.25p | 4.35p | 539,127 |
| Oct 20, 2025 | 4.35p | 4.47p | 4.20p | 4.35p | 417,618 |
| Oct 17, 2025 | 4.20p | 4.40p | 4.10p | 4.35p | 885,386 |
| Oct 16, 2025 | 4.15p | 4.30p | 4.09p | 4.20p | 547,284 |
| Oct 15, 2025 | 4.45p | 4.50p | 4.16p | 4.20p | 1,613,797 |
| Oct 14, 2025 | 4.65p | 4.80p | 4.47p | 4.45p | 548,911 |
| Oct 13, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 450,971 |
| Oct 10, 2025 | 4.65p | 4.60p | 4.50p | 4.65p | 28,646 |
| Oct 9, 2025 | 4.65p | 4.71p | 4.42p | 4.65p | 800,192 |
| Oct 8, 2025 | 4.65p | 4.72p | 4.50p | 4.65p | 783,336 |
| Oct 7, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 698,360 |
| Oct 6, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 382,252 |
| Oct 3, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 576,329 |
| Oct 2, 2025 | 4.95p | 5.10p | 4.56p | 4.65p | 1,162,594 |
| Oct 1, 2025 | 4.95p | 5.10p | 4.81p | 4.95p | 141,190 |
| Sep 30, 2025 | 4.95p | 5.09p | 4.81p | 4.95p | 968,832 |
| Sep 29, 2025 | 5.15p | 5.30p | 4.97p | 4.95p | 756,387 |
| Sep 26, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 315,250 |
| Sep 25, 2025 | 5.05p | 5.30p | 5.00p | 5.15p | 694,238 |
| Sep 24, 2025 | 5.05p | 5.30p | 4.93p | 5.05p | 1,415,036 |
| Sep 23, 2025 | 4.90p | 5.35p | 4.80p | 5.35p | 1,049,210 |
| Sep 22, 2025 | 5.05p | 5.10p | 4.80p | 4.90p | 1,709,640 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Ceres Power Holdings PLC | 377.00 | 1.40 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Rs Group PLC | 595.00 | 7.69 |
| Imi PLC | 2,492.00 | 3.75 |
| Antofagasta PLC | 2,746.00 | 3.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Metlen Energy & Metals PLC | 43.65 | -5.42 |
| Goodwin PLC | 21,200.00 | -9.01 |