Tatton Asset Management plc (AIM:TAM)
London
· Delayed Price · Currency is GBP · Price in GBX 581.50
+1.50 (0.26%)
Mar 5, 2026, 9:52 AM GMT
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 600.00 | 600.00 | 587.35 | 592.99 | - | 0.51% | 12,471 |
| Mar 3, 2026 | 614.00 | 614.00 | 576.00 | 590.00 | 590.00 | -2.96% | 346,295 |
| Mar 2, 2026 | 622.00 | 634.00 | 598.00 | 608.00 | 608.00 | -2.56% | 301,438 |
| Feb 27, 2026 | 648.00 | 650.00 | 622.00 | 624.00 | 624.00 | -3.11% | 124,776 |
| Feb 26, 2026 | 650.00 | 650.00 | 638.00 | 644.00 | 644.00 | 0.63% | 63,613 |
| Feb 25, 2026 | 640.00 | 644.00 | 632.00 | 640.00 | 640.00 | 0.95% | 79,806 |
| Feb 24, 2026 | 642.00 | 656.00 | 630.00 | 634.00 | 634.00 | -1.25% | 154,597 |
| Feb 23, 2026 | 654.00 | 672.00 | 642.00 | 642.00 | 642.00 | -4.18% | 43,541 |
| Feb 20, 2026 | 680.00 | 680.00 | 656.00 | 670.00 | 670.00 | 0.90% | 155,442 |
| Feb 19, 2026 | 670.00 | 678.00 | 664.00 | 664.00 | 664.00 | -0.90% | 28,176 |
| Feb 18, 2026 | 664.00 | 680.00 | 664.00 | 670.00 | 670.00 | 0.90% | 29,696 |
| Feb 17, 2026 | 670.00 | 670.00 | 662.00 | 664.00 | 664.00 | 0.61% | 187,383 |
| Feb 16, 2026 | 694.00 | 696.00 | 660.00 | 660.00 | 660.00 | -4.35% | 146,955 |
| Feb 13, 2026 | 690.00 | 701.40 | 686.24 | 690.00 | 690.00 | 0.88% | 135,541 |
| Feb 12, 2026 | 718.00 | 730.00 | 684.00 | 684.00 | 684.00 | -5.00% | 302,313 |
| Feb 11, 2026 | 720.00 | 724.00 | 712.00 | 720.00 | 720.00 | -0.55% | 452,698 |
| Feb 10, 2026 | 720.00 | 730.00 | 714.60 | 724.00 | 724.00 | 1.12% | 113,800 |
| Feb 9, 2026 | 720.00 | 720.00 | 698.00 | 716.00 | 716.00 | 1.13% | 35,285 |
| Feb 6, 2026 | 700.00 | 720.00 | 700.00 | 708.00 | 708.00 | 0.85% | 14,908 |
| Feb 5, 2026 | 700.00 | 708.00 | 700.00 | 702.00 | 702.00 | - | 85,499 |
| Feb 4, 2026 | 698.00 | 708.00 | 696.00 | 702.00 | 702.00 | 1.15% | 343,905 |
| Feb 3, 2026 | 686.00 | 699.81 | 683.00 | 694.00 | 694.00 | 1.17% | 85,260 |
| Feb 2, 2026 | 660.00 | 690.00 | 660.00 | 686.00 | 686.00 | 0.88% | 191,050 |
| Jan 30, 2026 | 678.00 | 686.00 | 670.00 | 680.00 | 680.00 | 0.89% | 177,232 |
| Jan 29, 2026 | 652.00 | 674.00 | 652.00 | 674.00 | 674.00 | 3.69% | 157,594 |
| Jan 28, 2026 | 650.00 | 661.50 | 640.00 | 650.00 | 650.00 | 0.31% | 238,331 |
| Jan 27, 2026 | 666.00 | 670.00 | 646.04 | 648.00 | 648.00 | -1.52% | 31,993 |
| Jan 26, 2026 | 670.00 | 670.00 | 650.00 | 658.00 | 658.00 | -1.50% | 47,318 |
| Jan 23, 2026 | 664.00 | 670.00 | 652.00 | 668.00 | 668.00 | 1.21% | 47,721 |
| Jan 22, 2026 | 664.00 | 672.00 | 653.56 | 660.00 | 660.00 | 0.30% | 24,685 |
| Jan 21, 2026 | 650.00 | 658.00 | 645.00 | 658.00 | 658.00 | 1.23% | 242,285 |
| Jan 20, 2026 | 650.00 | 657.20 | 646.00 | 650.00 | 650.00 | -1.22% | 26,799 |
| Jan 19, 2026 | 640.00 | 660.00 | 638.00 | 658.00 | 658.00 | 0.30% | 95,073 |
| Jan 16, 2026 | 650.00 | 662.00 | 644.71 | 656.00 | 656.00 | 0.61% | 75,697 |
| Jan 15, 2026 | 652.00 | 656.00 | 641.96 | 652.00 | 652.00 | 0.62% | 348,769 |
| Jan 14, 2026 | 640.00 | 656.00 | 640.00 | 648.00 | 648.00 | 0.31% | 59,841 |
| Jan 13, 2026 | 664.00 | 664.00 | 644.00 | 646.00 | 646.00 | -1.22% | 63,125 |
| Jan 12, 2026 | 666.00 | 688.00 | 650.00 | 654.00 | 654.00 | -0.91% | 57,421 |
| Jan 9, 2026 | 666.00 | 668.00 | 660.00 | 660.00 | 660.00 | -0.30% | 234,948 |
| Jan 8, 2026 | 660.00 | 690.00 | 660.00 | 662.00 | 662.00 | - | 82,840 |
| Jan 7, 2026 | 670.00 | 670.00 | 662.00 | 662.00 | 662.00 | -0.60% | 44,465 |
| Jan 6, 2026 | 682.00 | 686.00 | 661.88 | 666.00 | 666.00 | -0.30% | 54,153 |
| Jan 5, 2026 | 668.00 | 676.00 | 664.00 | 668.00 | 668.00 | 0.60% | 207,996 |
| Jan 2, 2026 | 670.00 | 682.00 | 663.20 | 664.00 | 664.00 | 0.61% | 15,242 |
| Dec 31, 2025 | 670.00 | 688.00 | 660.00 | 660.00 | 660.00 | -2.94% | 7,934 |
| Dec 30, 2025 | 670.00 | 680.00 | 666.00 | 680.00 | 680.00 | 2.72% | 3,819 |
| Dec 29, 2025 | 662.00 | 686.00 | 662.00 | 662.00 | 662.00 | -0.30% | 26,196 |
| Dec 24, 2025 | 664.00 | 686.00 | 664.00 | 664.00 | 664.00 | -0.90% | 15,581 |
| Dec 23, 2025 | 664.00 | 686.00 | 660.00 | 670.00 | 670.00 | -0.59% | 45,949 |
| Dec 22, 2025 | 678.00 | 686.00 | 662.00 | 674.00 | 674.00 | -0.59% | 68,943 |
| Dec 19, 2025 | 674.00 | 682.29 | 671.64 | 678.00 | 678.00 | 0.59% | 33,968 |
| Dec 18, 2025 | 668.00 | 686.00 | 664.55 | 674.00 | 674.00 | 1.81% | 108,190 |
| Dec 17, 2025 | 672.00 | 686.00 | 660.00 | 662.00 | 662.00 | - | 21,295 |
| Dec 16, 2025 | 670.00 | 686.00 | 658.00 | 662.00 | 662.00 | -1.19% | 44,487 |
| Dec 15, 2025 | 680.00 | 688.00 | 670.00 | 670.00 | 670.00 | -0.30% | 9,861 |
| Dec 12, 2025 | 672.00 | 686.00 | 672.00 | 672.00 | 672.00 | -0.30% | 47,023 |
| Dec 11, 2025 | 682.00 | 696.00 | 672.00 | 674.00 | 674.00 | -0.88% | 96,039 |
| Dec 10, 2025 | 692.00 | 702.00 | 680.00 | 680.00 | 680.00 | -1.73% | 35,711 |
| Dec 9, 2025 | 700.00 | 702.00 | 691.80 | 692.00 | 692.00 | -0.29% | 88,087 |
| Dec 8, 2025 | 700.00 | 700.00 | 690.00 | 694.00 | 694.00 | -0.29% | 724,431 |
| Dec 5, 2025 | 690.00 | 706.80 | 690.00 | 696.00 | 696.00 | 0.87% | 35,590 |
| Dec 4, 2025 | 698.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.86% | 14,268 |
| Dec 3, 2025 | 694.00 | 718.00 | 690.00 | 696.00 | 696.00 | 0.29% | 89,075 |
| Dec 2, 2025 | 702.00 | 711.24 | 694.00 | 694.00 | 694.00 | -1.98% | 47,461 |
| Dec 1, 2025 | 704.00 | 712.00 | 693.92 | 708.00 | 708.00 | 1.14% | 135,925 |
| Nov 28, 2025 | 690.00 | 706.00 | 690.00 | 700.00 | 700.00 | 1.16% | 26,672 |
| Nov 27, 2025 | 690.00 | 700.62 | 690.00 | 692.00 | 692.00 | -0.86% | 24,418 |
| Nov 26, 2025 | 700.00 | 708.00 | 682.00 | 698.00 | 686.00 | - | 15,661 |
| Nov 25, 2025 | 694.00 | 708.00 | 686.00 | 698.00 | 686.00 | -0.29% | 44,204 |
| Nov 24, 2025 | 698.00 | 708.00 | 694.00 | 700.00 | 687.97 | 0.29% | 48,007 |
| Nov 21, 2025 | 728.00 | 730.00 | 694.80 | 698.00 | 686.00 | -1.41% | 299,977 |
| Nov 20, 2025 | 700.00 | 728.00 | 700.00 | 708.00 | 695.83 | 0.57% | 140,672 |
| Nov 19, 2025 | 710.00 | 716.00 | 700.00 | 704.00 | 691.90 | -0.85% | 331,210 |
| Nov 18, 2025 | 716.00 | 723.10 | 700.00 | 710.00 | 697.79 | - | 246,001 |
| Nov 17, 2025 | 726.00 | 726.00 | 704.44 | 710.00 | 697.79 | -0.28% | 342,963 |
| Nov 14, 2025 | 720.00 | 742.12 | 702.00 | 712.00 | 699.76 | -1.11% | 91,204 |
| Nov 13, 2025 | 740.00 | 750.00 | 720.00 | 720.00 | 707.62 | -3.74% | 23,132 |
| Nov 12, 2025 | 740.00 | 770.00 | 740.00 | 748.00 | 735.14 | -0.27% | 13,214 |
| Nov 11, 2025 | 770.00 | 770.00 | 740.00 | 750.00 | 737.11 | - | 47,827 |
| Nov 10, 2025 | 754.00 | 768.00 | 740.00 | 750.00 | 737.11 | 0.27% | 57,765 |
| Nov 7, 2025 | 744.00 | 768.00 | 742.10 | 748.00 | 735.14 | 0.27% | 90,054 |
| Nov 6, 2025 | 750.00 | 750.00 | 740.15 | 746.00 | 733.17 | 0.27% | 88,004 |
| Nov 5, 2025 | 744.00 | 750.00 | 735.00 | 744.00 | 731.21 | - | 27,618 |
| Nov 4, 2025 | 734.00 | 750.00 | 732.00 | 744.00 | 731.21 | 1.09% | 46,785 |
| Nov 3, 2025 | 764.00 | 764.00 | 734.00 | 736.00 | 723.35 | -1.08% | 33,129 |
| Oct 31, 2025 | 748.00 | 770.00 | 735.00 | 744.00 | 731.21 | -0.53% | 22,904 |
| Oct 30, 2025 | 770.00 | 770.00 | 744.00 | 748.00 | 735.14 | -0.80% | 37,822 |
| Oct 29, 2025 | 756.00 | 762.00 | 746.00 | 754.00 | 741.04 | -0.26% | 149,352 |
| Oct 28, 2025 | 744.00 | 768.00 | 744.00 | 756.00 | 743.00 | -0.53% | 96,693 |
| Oct 27, 2025 | 752.00 | 768.00 | 752.00 | 760.00 | 746.93 | - | 118,553 |
| Oct 24, 2025 | 724.00 | 760.00 | 722.00 | 760.00 | 746.93 | 4.97% | 301,753 |
| Oct 23, 2025 | 728.00 | 728.00 | 720.00 | 724.00 | 711.55 | -0.55% | 147,235 |
| Oct 22, 2025 | 730.00 | 736.00 | 718.00 | 728.00 | 715.48 | -0.27% | 283,944 |
| Oct 21, 2025 | 718.00 | 730.00 | 718.00 | 730.00 | 717.45 | 0.83% | 98,375 |
| Oct 20, 2025 | 730.00 | 738.00 | 722.00 | 724.00 | 711.55 | -0.82% | 51,620 |
| Oct 17, 2025 | 730.00 | 732.00 | 720.00 | 730.00 | 717.45 | - | 520,611 |
| Oct 16, 2025 | 734.00 | 738.00 | 724.46 | 730.00 | 717.45 | -1.08% | 271,442 |
| Oct 15, 2025 | 732.00 | 738.00 | 726.00 | 738.00 | 725.31 | 1.10% | 15,983 |
| Oct 14, 2025 | 718.00 | 736.00 | 716.00 | 730.00 | 717.45 | 1.39% | 262,435 |
| Oct 13, 2025 | 700.00 | 720.00 | 682.00 | 720.00 | 707.62 | 4.65% | 184,572 |