Tatton Asset Management plc (AIM:TAM)
London
· Delayed Price · Currency is GBP · Price in GBX 696.00
+6.00 (0.87%)
At close: Dec 5, 2025
Tatton Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 718.00 | 700.00 | 690.00 | 696.00 | 696.00 | 0.29% | 13,077 |
| Dec 2, 2025 | 702.00 | 711.24 | 694.00 | 694.00 | 694.00 | -1.98% | 15,961 |
| 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 | 708.00 | 706.00 | 698.00 | 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 |
| Oct 10, 2025 | 698.00 | 698.00 | 682.00 | 688.00 | 676.17 | 0.29% | 46,299 |
| Oct 9, 2025 | 684.00 | 692.00 | 680.00 | 686.00 | 674.21 | 0.29% | 69,132 |
| Oct 8, 2025 | 686.00 | 688.64 | 683.60 | 684.00 | 672.24 | -0.87% | 94,518 |
| Oct 7, 2025 | 682.00 | 698.00 | 672.00 | 690.00 | 678.14 | 0.29% | 16,882 |
| Oct 6, 2025 | 694.00 | 696.00 | 682.00 | 688.00 | 676.17 | -0.58% | 20,349 |
| Oct 3, 2025 | 676.00 | 692.86 | 676.00 | 692.00 | 680.10 | 1.76% | 205,883 |
| Oct 2, 2025 | 684.00 | 686.00 | 676.76 | 680.00 | 668.31 | - | 117,533 |
| Oct 1, 2025 | 682.00 | 696.00 | 680.00 | 680.00 | 668.31 | -2.30% | 5,790 |
| Sep 30, 2025 | 696.00 | 696.00 | 681.96 | 696.00 | 684.03 | 1.46% | 25,946 |
| Sep 29, 2025 | 688.00 | 694.00 | 670.00 | 686.00 | 674.21 | - | 156,363 |
| Sep 26, 2025 | 684.00 | 706.00 | 666.00 | 686.00 | 674.21 | -0.58% | 30,013 |
| Sep 25, 2025 | 690.00 | 718.00 | 690.00 | 690.00 | 678.14 | -0.58% | 14,557 |
| Sep 24, 2025 | 692.00 | 708.00 | 690.00 | 694.00 | 682.07 | -0.86% | 46,812 |
| Sep 23, 2025 | 696.00 | 702.96 | 694.00 | 700.00 | 687.97 | - | 23,963 |
| Sep 22, 2025 | 694.00 | 708.00 | 692.00 | 700.00 | 687.97 | 0.29% | 287,932 |
| Sep 19, 2025 | 696.00 | 714.00 | 695.12 | 698.00 | 686.00 | -0.29% | 23,474 |
| Sep 18, 2025 | 700.00 | 720.00 | 700.00 | 700.00 | 687.97 | -0.57% | 34,236 |
| Sep 17, 2025 | 710.00 | 714.00 | 701.60 | 704.00 | 691.90 | 0.28% | 76,044 |
| Sep 16, 2025 | 706.00 | 718.00 | 702.00 | 702.00 | 689.93 | -0.57% | 207,189 |
| Sep 15, 2025 | 700.00 | 714.00 | 692.52 | 706.00 | 693.86 | 0.86% | 37,964 |
| Sep 12, 2025 | 718.00 | 742.00 | 700.00 | 700.00 | 687.97 | -3.05% | 133,163 |
| Sep 11, 2025 | 722.00 | 734.00 | 720.00 | 722.00 | 709.59 | -0.28% | 24,754 |
| Sep 10, 2025 | 718.00 | 724.00 | 717.56 | 724.00 | 711.55 | 0.28% | 33,272 |
| Sep 9, 2025 | 722.00 | 724.00 | 719.72 | 722.00 | 709.59 | - | 30,984 |
| Sep 8, 2025 | 718.00 | 722.00 | 716.00 | 722.00 | 709.59 | - | 43,504 |
| Sep 5, 2025 | 714.00 | 726.00 | 714.00 | 722.00 | 709.59 | 0.28% | 24,207 |
| Sep 4, 2025 | 716.00 | 723.75 | 714.00 | 720.00 | 707.62 | 0.28% | 24,207 |
| Sep 3, 2025 | 718.00 | 734.00 | 716.00 | 718.00 | 705.66 | -0.28% | 9,122 |
| Sep 2, 2025 | 720.00 | 730.00 | 717.12 | 720.00 | 707.62 | -1.10% | 348,476 |
| Sep 1, 2025 | 730.00 | 730.00 | 714.00 | 728.00 | 715.48 | 0.83% | 185,281 |
| Aug 29, 2025 | 714.00 | 729.90 | 710.00 | 722.00 | 709.59 | 1.12% | 188,248 |
| Aug 28, 2025 | 690.00 | 719.90 | 690.00 | 714.00 | 701.72 | 0.28% | 36,439 |
| Aug 27, 2025 | 710.00 | 716.00 | 707.57 | 712.00 | 699.76 | 0.56% | 6,489 |
| Aug 26, 2025 | 718.00 | 730.00 | 693.78 | 708.00 | 695.83 | -1.67% | 36,430 |
| Aug 22, 2025 | 734.00 | 742.24 | 714.00 | 720.00 | 707.62 | -1.91% | 23,186 |
| Aug 21, 2025 | 732.00 | 739.68 | 732.00 | 734.00 | 721.38 | -0.81% | 18,272 |
| Aug 20, 2025 | 750.00 | 758.00 | 734.00 | 740.00 | 727.28 | -1.60% | 167,357 |
| Aug 19, 2025 | 738.00 | 752.00 | 738.00 | 752.00 | 739.07 | - | 23,334 |
| Aug 18, 2025 | 750.00 | 752.00 | 740.00 | 752.00 | 739.07 | 0.27% | 44,363 |
| Aug 15, 2025 | 748.00 | 750.00 | 738.00 | 750.00 | 737.11 | 1.63% | 208,028 |
| Aug 14, 2025 | 742.00 | 744.00 | 732.00 | 738.00 | 725.31 | 0.54% | 32,236 |
| Aug 13, 2025 | 750.00 | 750.00 | 733.50 | 734.00 | 721.38 | -0.54% | 74,834 |
| Aug 12, 2025 | 746.00 | 748.00 | 736.00 | 738.00 | 725.31 | -0.81% | 100,372 |
| Aug 11, 2025 | 740.00 | 744.00 | 728.33 | 744.00 | 731.21 | 0.54% | 327,453 |
| Aug 8, 2025 | 736.00 | 740.00 | 724.00 | 740.00 | 727.28 | 1.37% | 218,151 |
| Aug 7, 2025 | 730.00 | 738.00 | 722.32 | 730.00 | 717.45 | 1.11% | 130,585 |
| Aug 6, 2025 | 718.00 | 724.90 | 716.00 | 722.00 | 709.59 | -0.82% | 20,204 |
| Aug 5, 2025 | 734.00 | 740.00 | 716.00 | 728.00 | 715.48 | -0.27% | 57,877 |
| Aug 4, 2025 | 728.00 | 738.00 | 723.00 | 730.00 | 717.45 | 1.11% | 87,234 |
| Aug 1, 2025 | 730.00 | 734.00 | 720.00 | 722.00 | 709.59 | -1.10% | 79,785 |
| Jul 31, 2025 | 740.00 | 740.00 | 711.30 | 730.00 | 717.45 | -0.27% | 96,866 |
| Jul 30, 2025 | 740.00 | 740.00 | 725.00 | 732.00 | 719.42 | 0.83% | 417,346 |
| Jul 29, 2025 | 720.00 | 736.00 | 714.00 | 726.00 | 713.52 | 0.83% | 215,500 |
| Jul 28, 2025 | 696.00 | 720.00 | 690.00 | 720.00 | 707.62 | 2.86% | 536,728 |
| Jul 25, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 687.97 | - | 161,581 |
| Jul 24, 2025 | 696.00 | 700.00 | 694.00 | 700.00 | 687.97 | 0.57% | 81,232 |
| Jul 23, 2025 | 696.00 | 700.00 | 684.00 | 696.00 | 684.03 | -0.29% | 35,146 |
| Jul 22, 2025 | 698.00 | 708.00 | 690.00 | 698.00 | 686.00 | -0.29% | 165,129 |
| Jul 21, 2025 | 704.00 | 710.00 | 696.00 | 700.00 | 687.97 | -0.57% | 14,132 |
| Jul 18, 2025 | 704.00 | 710.00 | 692.00 | 704.00 | 691.90 | 0.57% | 43,723 |