Tavistock Investments Plc (AIM:TAVI)
London
· Delayed Price · Currency is GBP · Price in GBX 3.598
-0.152 (-4.05%)
Mar 6, 2026, 4:23 PM GMT
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.55 | 3.80 | 3.50 | 3.65 | 3.65 | -2.67% | 1,355,299 |
| Mar 5, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | - | 11,161 |
| Mar 4, 2026 | 3.75 | 3.75 | 3.55 | 3.75 | 3.75 | - | 371,429 |
| Mar 3, 2026 | 3.75 | 3.80 | 3.50 | 3.75 | 3.75 | - | 252,374 |
| Mar 2, 2026 | 3.90 | 4.00 | 3.60 | 3.75 | 3.75 | -3.85% | 924,222 |
| Feb 27, 2026 | 3.90 | 4.00 | 3.84 | 3.90 | 3.90 | - | 196,889 |
| Feb 26, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 111,676 |
| Feb 25, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 331,467 |
| Feb 24, 2026 | 3.90 | 3.95 | 3.83 | 3.90 | 3.90 | - | 484,813 |
| Feb 23, 2026 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 411,238 |
| Feb 20, 2026 | 4.15 | 4.30 | 3.91 | 3.95 | 3.95 | -4.82% | 1,272,264 |
| Feb 19, 2026 | 4.25 | 4.39 | 4.00 | 4.15 | 4.15 | -2.35% | 387,593 |
| Feb 18, 2026 | 4.25 | 4.50 | 4.08 | 4.25 | 4.25 | - | 296,568 |
| Feb 17, 2026 | 4.20 | 4.50 | 4.00 | 4.25 | 4.25 | 1.19% | 667,667 |
| Feb 16, 2026 | 3.90 | 4.40 | 3.80 | 4.20 | 4.20 | 7.69% | 984,176 |
| Feb 13, 2026 | 3.85 | 4.10 | 3.74 | 3.90 | 3.90 | 1.30% | 1,974,498 |
| Feb 12, 2026 | 3.60 | 4.10 | 3.50 | 3.85 | 3.85 | 6.94% | 2,753,689 |
| Feb 11, 2026 | 3.45 | 3.66 | 3.30 | 3.60 | 3.60 | 4.35% | 71,134 |
| Feb 10, 2026 | 3.55 | 3.60 | 3.44 | 3.45 | 3.45 | - | 179,313 |
| Feb 9, 2026 | 3.45 | 3.60 | 3.38 | 3.45 | 3.45 | - | 230,156 |
| Feb 6, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 4,468 |
| Feb 5, 2026 | 3.35 | 3.60 | 3.30 | 3.45 | 3.45 | 4.55% | 470,091 |
| Feb 4, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 847,504 |
| Feb 3, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 327,747 |
| Feb 2, 2026 | 3.30 | 3.50 | 3.28 | 3.30 | 3.30 | - | 415,246 |
| Jan 30, 2026 | 3.35 | 3.48 | 3.18 | 3.30 | 3.30 | -1.49% | 1,970,679 |
| Jan 29, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 138,164 |
| Jan 28, 2026 | 3.33 | 3.50 | 3.20 | 3.35 | 3.35 | - | 438,099 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.20 | 3.35 | 3.35 | - | 438,688 |
| Jan 26, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,066,639 |
| Jan 23, 2026 | 3.55 | 3.60 | 3.30 | 3.35 | 3.35 | -5.63% | 1,215,722 |
| Jan 22, 2026 | 3.75 | 3.60 | 3.44 | 3.55 | 3.55 | -5.33% | 527,574 |
| Jan 21, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 210,710 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 101,340 |
| Jan 19, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 516,253 |
| Jan 16, 2026 | 3.80 | 4.00 | 3.50 | 3.75 | 3.75 | -1.32% | 898,003 |
| Jan 15, 2026 | 3.80 | 4.00 | 3.68 | 3.80 | 3.80 | - | 398,541 |
| Jan 14, 2026 | 3.90 | 4.00 | 3.62 | 3.80 | 3.80 | -2.56% | 645,790 |
| Jan 13, 2026 | 3.90 | 4.10 | 3.71 | 3.90 | 3.90 | - | 308,292 |
| Jan 12, 2026 | 3.90 | 4.10 | 3.70 | 3.90 | 3.90 | - | 118,656 |
| Jan 9, 2026 | 4.00 | 4.20 | 3.72 | 3.90 | 3.90 | -2.50% | 534,779 |
| Jan 8, 2026 | 4.15 | 4.30 | 3.80 | 4.00 | 4.00 | -3.61% | 677,242 |
| Jan 7, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 980,415 |
| Jan 6, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 246,153 |
| Jan 5, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 578,300 |
| Jan 2, 2026 | 4.15 | 4.26 | 4.00 | 4.15 | 4.15 | - | 443,104 |
| Dec 31, 2025 | 4.15 | 4.30 | 4.17 | 4.15 | 4.05 | - | 50,127 |
| Dec 30, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.05 | - | 126,386 |
| Dec 29, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.05 | - | 191,112 |
| Dec 24, 2025 | 4.15 | 4.30 | 4.30 | 4.15 | 4.05 | - | 9,138 |
| Dec 23, 2025 | 4.25 | 4.32 | 4.00 | 4.15 | 4.05 | -2.35% | 561,145 |
| Dec 22, 2025 | 4.25 | 4.33 | 4.18 | 4.25 | 4.15 | - | 140,293 |
| Dec 19, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.15 | - | 192,491 |
| Dec 18, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.15 | - | 186,150 |
| Dec 17, 2025 | 4.25 | 4.50 | 4.15 | 4.25 | 4.15 | - | 523,292 |
| Dec 16, 2025 | 3.60 | 4.50 | 3.50 | 4.25 | 4.15 | 19.72% | 2,236,561 |
| Dec 15, 2025 | 3.55 | 3.68 | 3.45 | 3.55 | 3.46 | - | 128,984 |
| Dec 12, 2025 | 3.45 | 3.70 | 3.40 | 3.55 | 3.46 | 2.90% | 796,236 |
| Dec 11, 2025 | 3.45 | 3.54 | 3.37 | 3.45 | 3.37 | - | 271,029 |
| Dec 10, 2025 | 3.45 | 3.70 | 3.35 | 3.45 | 3.37 | - | 282,295 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.31 | 3.45 | 3.37 | -6.76% | 1,432,040 |
| Dec 8, 2025 | 3.80 | 4.00 | 3.50 | 3.70 | 3.61 | -2.63% | 862,333 |
| Dec 5, 2025 | 3.80 | 3.85 | 3.65 | 3.80 | 3.71 | - | 66,317 |
| Dec 4, 2025 | 3.70 | 4.00 | 3.65 | 3.80 | 3.71 | 2.70% | 274,989 |
| Dec 3, 2025 | 3.70 | 3.80 | 3.64 | 3.70 | 3.61 | - | 2,333,424 |
| Dec 2, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.61 | -2.63% | 1,367,506 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.60 | 3.80 | 3.71 | - | 213,950 |
| Nov 28, 2025 | 3.80 | 4.00 | 3.72 | 3.80 | 3.71 | - | 92,878 |
| Nov 27, 2025 | 3.80 | 3.95 | 3.66 | 3.80 | 3.71 | 2.70% | 77,629 |
| Nov 26, 2025 | 3.75 | 4.15 | 3.60 | 3.70 | 3.61 | -1.33% | 1,041,718 |
| Nov 25, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.66 | 7.14% | 807,153 |
| Nov 24, 2025 | 3.75 | 3.90 | 3.50 | 3.50 | 3.42 | -6.67% | 340,111 |
| Nov 21, 2025 | 3.80 | 3.90 | 3.63 | 3.75 | 3.66 | -1.32% | 671,328 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.71 | 3.80 | 3.71 | -1.30% | 1,058,968 |
| Nov 19, 2025 | 3.90 | 4.00 | 3.80 | 3.85 | 3.76 | -1.28% | 228,808 |
| Nov 18, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.81 | - | 241,721 |
| Nov 17, 2025 | 4.15 | 4.30 | 3.82 | 3.90 | 3.81 | -6.02% | 477,129 |
| Nov 14, 2025 | 4.15 | 4.16 | 4.03 | 4.15 | 4.05 | - | 375,706 |
| Nov 13, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.05 | - | 594,219 |
| Nov 12, 2025 | 4.15 | 4.20 | 4.08 | 4.15 | 4.05 | - | 358,056 |
| Nov 11, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.05 | - | 1,107,046 |
| Nov 10, 2025 | 4.15 | 4.15 | 4.04 | 4.15 | 4.05 | - | 218,357 |
| Nov 7, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.05 | - | 46,885 |
| Nov 6, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.05 | - | 827,835 |
| Nov 5, 2025 | 4.15 | 4.30 | 4.03 | 4.15 | 4.05 | - | 628,202 |
| Nov 4, 2025 | 4.05 | 4.19 | 3.92 | 4.15 | 4.05 | 2.47% | 553,222 |
| Nov 3, 2025 | 3.90 | 4.20 | 3.80 | 4.05 | 3.95 | 3.85% | 658,710 |
| Oct 31, 2025 | 4.10 | 4.20 | 3.85 | 3.90 | 3.81 | -4.88% | 1,685,734 |
| Oct 30, 2025 | 4.15 | 4.30 | 3.85 | 4.10 | 4.00 | -1.20% | 1,405,104 |
| Oct 29, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.05 | 3.75% | 918,193 |
| Oct 28, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 3.90 | - | 1,005,867 |
| Oct 27, 2025 | 4.35 | 4.50 | 4.00 | 4.00 | 3.90 | -8.05% | 1,256,350 |
| Oct 24, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.25 | - | 115,294 |
| Oct 23, 2025 | 4.35 | 4.40 | 4.20 | 4.35 | 4.25 | - | 535,515 |
| Oct 22, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.25 | - | 704,643 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.25 | 4.35 | 4.25 | - | 539,127 |
| Oct 20, 2025 | 4.35 | 4.48 | 4.20 | 4.35 | 4.25 | - | 417,618 |
| Oct 17, 2025 | 4.20 | 4.40 | 4.10 | 4.35 | 4.25 | 3.57% | 885,387 |
| Oct 16, 2025 | 4.15 | 4.30 | 4.09 | 4.20 | 4.10 | - | 547,285 |
| Oct 15, 2025 | 4.45 | 4.50 | 4.16 | 4.20 | 4.10 | -5.62% | 1,613,797 |