Tavistock Investments Plc (AIM:TAVI)
London
· Delayed Price · Currency is GBP · Price in GBX 3.800
0.00 (0.00%)
At close: Dec 5, 2025
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.85 | 3.65 | 3.80 | 3.80 | - | 66,317 |
| Dec 4, 2025 | 3.70 | 4.00 | 3.65 | 3.80 | 3.80 | 2.70% | 274,989 |
| Dec 3, 2025 | 3.70 | 3.80 | 3.64 | 3.70 | 3.70 | - | 2,333,424 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 1,367,506 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 213,950 |
| Nov 28, 2025 | 3.80 | 4.00 | 3.72 | 3.80 | 3.80 | - | 92,878 |
| Nov 27, 2025 | 3.80 | 3.95 | 3.66 | 3.80 | 3.80 | 2.70% | 77,629 |
| Nov 26, 2025 | 3.82 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 559,792 |
| Nov 25, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | 7.14% | 807,153 |
| Nov 24, 2025 | 3.75 | 3.90 | 3.50 | 3.50 | 3.50 | -6.67% | 340,111 |
| Nov 21, 2025 | 3.80 | 3.90 | 3.63 | 3.75 | 3.75 | -1.32% | 671,328 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.71 | 3.80 | 3.80 | -1.30% | 1,058,968 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 228,808 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 241,721 |
| Nov 17, 2025 | 4.15 | 4.30 | 3.82 | 3.90 | 3.90 | -6.02% | 477,129 |
| Nov 14, 2025 | 4.15 | 4.16 | 4.03 | 4.15 | 4.15 | - | 375,706 |
| Nov 13, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 594,219 |
| Nov 12, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 4.15 | - | 358,056 |
| Nov 11, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 1,107,046 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.04 | 4.15 | 4.15 | - | 218,357 |
| Nov 7, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 46,885 |
| Nov 6, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 827,835 |
| Nov 5, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 628,202 |
| Nov 4, 2025 | 4.05 | 4.19 | 3.92 | 4.15 | 4.15 | 2.47% | 553,222 |
| Nov 3, 2025 | 3.90 | 4.20 | 3.80 | 4.05 | 4.05 | 3.85% | 658,710 |
| Oct 31, 2025 | 4.10 | 4.20 | 3.85 | 3.90 | 3.90 | -4.88% | 1,685,734 |
| Oct 30, 2025 | 4.15 | 4.30 | 3.85 | 4.10 | 4.10 | -1.20% | 1,405,104 |
| Oct 29, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | 3.75% | 918,193 |
| Oct 28, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | - | 1,005,867 |
| Oct 27, 2025 | 4.35 | 4.50 | 4.00 | 4.00 | 4.00 | -8.05% | 1,256,350 |
| Oct 24, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 115,294 |
| Oct 23, 2025 | 4.35 | 4.40 | 4.20 | 4.35 | 4.35 | - | 535,515 |
| Oct 22, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 704,643 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.25 | 4.35 | 4.35 | - | 539,127 |
| Oct 20, 2025 | 4.35 | 4.48 | 4.20 | 4.35 | 4.35 | - | 417,618 |
| Oct 17, 2025 | 4.20 | 4.40 | 4.10 | 4.35 | 4.35 | 3.57% | 885,387 |
| Oct 16, 2025 | 4.15 | 4.30 | 4.09 | 4.20 | 4.20 | - | 547,285 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.16 | 4.20 | 4.20 | -5.62% | 1,613,797 |
| Oct 14, 2025 | 4.65 | 4.80 | 4.47 | 4.45 | 4.45 | -4.30% | 548,911 |
| Oct 13, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 450,971 |
| Oct 10, 2025 | 4.65 | 4.60 | 4.50 | 4.65 | 4.65 | - | 28,646 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.43 | 4.65 | 4.65 | - | 800,192 |
| Oct 8, 2025 | 4.65 | 4.73 | 4.50 | 4.65 | 4.65 | - | 783,336 |
| Oct 7, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 698,361 |
| Oct 6, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 382,252 |
| Oct 3, 2025 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 576,329 |
| Oct 2, 2025 | 4.95 | 5.10 | 4.56 | 4.65 | 4.65 | -6.06% | 1,162,594 |
| Oct 1, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 141,190 |
| Sep 30, 2025 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 968,832 |
| Sep 29, 2025 | 5.15 | 5.30 | 4.97 | 4.95 | 4.95 | -3.88% | 756,388 |
| Sep 26, 2025 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | - | 315,250 |
| Sep 25, 2025 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 694,238 |
| Sep 24, 2025 | 5.05 | 5.30 | 4.93 | 5.05 | 5.05 | -5.61% | 1,415,036 |
| Sep 23, 2025 | 4.90 | 5.35 | 4.80 | 5.35 | 5.35 | 9.18% | 1,049,211 |
| Sep 22, 2025 | 5.05 | 5.10 | 4.80 | 4.90 | 4.90 | -2.97% | 1,709,641 |
| Sep 19, 2025 | 5.15 | 5.30 | 5.00 | 5.05 | 5.05 | -0.98% | 2,142,470 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.01 | 5.10 | 5.10 | -8.93% | 4,698,958 |
| Sep 17, 2025 | 5.75 | 6.00 | 5.40 | 5.60 | 5.60 | -2.61% | 2,298,322 |
| Sep 16, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 471,458 |
| Sep 15, 2025 | 5.50 | 5.89 | 5.40 | 5.70 | 5.70 | 3.64% | 1,313,238 |
| Sep 12, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,722,272 |
| Sep 11, 2025 | 6.00 | 6.40 | 5.40 | 5.50 | 5.50 | -4.35% | 1,212,408 |
| Sep 10, 2025 | 5.75 | 5.90 | 5.60 | 5.75 | 5.75 | - | 761,622 |
| Sep 9, 2025 | 6.20 | 6.40 | 5.60 | 5.75 | 5.75 | -7.26% | 719,707 |
| Sep 8, 2025 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 542,545 |
| Sep 5, 2025 | 6.30 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 277,727 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.10 | 6.30 | 6.30 | -1.56% | 1,017,323 |
| Sep 3, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 774,068 |
| Sep 2, 2025 | 6.35 | 6.70 | 6.20 | 6.40 | 6.40 | 0.79% | 1,148,484 |
| Sep 1, 2025 | 6.35 | 6.70 | 6.15 | 6.35 | 6.35 | - | 1,854,710 |
| Aug 29, 2025 | 6.45 | 6.51 | 6.11 | 6.35 | 6.35 | 0.79% | 1,065,695 |
| Aug 28, 2025 | 6.30 | 6.70 | 6.23 | 6.30 | 6.30 | 0.80% | 3,919,660 |
| Aug 27, 2025 | 6.25 | 6.80 | 6.12 | 6.25 | 6.25 | - | 5,588,745 |
| Aug 26, 2025 | 5.75 | 6.50 | 5.75 | 6.25 | 6.25 | 8.70% | 6,279,485 |
| Aug 22, 2025 | 4.95 | 6.00 | 5.00 | 5.75 | 5.75 | 16.16% | 5,491,194 |
| Aug 21, 2025 | 4.85 | 5.20 | 4.70 | 4.95 | 4.95 | 2.06% | 561,455 |
| Aug 20, 2025 | 5.53 | 5.50 | 4.70 | 4.85 | 4.85 | -12.22% | 3,059,968 |
| Aug 19, 2025 | 5.75 | 6.00 | 5.33 | 5.53 | 5.53 | -3.91% | 1,105,534 |
| Aug 18, 2025 | 5.65 | 6.00 | 5.50 | 5.75 | 5.75 | 1.77% | 1,839,530 |
| Aug 15, 2025 | 5.25 | 5.80 | 5.00 | 5.65 | 5.65 | 10.78% | 3,606,193 |
| Aug 14, 2025 | 4.65 | 5.70 | 4.62 | 5.10 | 5.10 | 9.68% | 7,856,943 |
| Aug 13, 2025 | 4.25 | 4.80 | 4.00 | 4.65 | 4.65 | 9.41% | 1,998,981 |
| Aug 12, 2025 | 3.90 | 4.50 | 4.04 | 4.25 | 4.25 | 8.97% | 947,226 |
| Aug 11, 2025 | 3.90 | 4.20 | 3.94 | 3.90 | 3.90 | - | 146,726 |
| Aug 8, 2025 | 3.80 | 4.20 | 3.60 | 3.90 | 3.90 | 2.63% | 1,387,030 |
| Aug 7, 2025 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 340,869 |
| Aug 6, 2025 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | - | 750,088 |
| Aug 5, 2025 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | - | 231,964 |
| Aug 4, 2025 | 3.80 | 4.00 | 3.77 | 3.80 | 3.80 | - | 85,414 |
| Aug 1, 2025 | 4.00 | 4.30 | 3.73 | 3.80 | 3.80 | -5.00% | 892,570 |
| Jul 31, 2025 | 4.00 | 4.30 | 3.83 | 4.00 | 4.00 | - | 82,631 |
| Jul 30, 2025 | 4.00 | 4.30 | 3.70 | 4.00 | 4.00 | - | 117,979 |
| Jul 29, 2025 | 4.00 | 4.30 | 3.75 | 4.00 | 4.00 | - | 708,095 |
| Jul 28, 2025 | 4.00 | 4.30 | 3.85 | 4.00 | 4.00 | - | 402,127 |
| Jul 25, 2025 | 4.00 | 4.18 | 3.83 | 4.00 | 4.00 | - | 902,382 |
| Jul 24, 2025 | 4.25 | 4.50 | 3.80 | 4.00 | 4.00 | -5.88% | 2,519,192 |
| Jul 23, 2025 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | - | 328,445 |
| Jul 22, 2025 | 4.30 | 4.50 | 4.03 | 4.25 | 4.25 | -1.16% | 767,219 |
| Jul 21, 2025 | 4.30 | 4.50 | 4.12 | 4.30 | 4.30 | - | 131,566 |
| Jul 18, 2025 | 4.35 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 56,738 |