Tavistock Investments Plc (AIM:TAVI)
London
· Delayed Price · Currency is GBP · Price in GBX 3.350
-0.050 (-1.47%)
Apr 28, 2026, 4:12 PM GMT
Tavistock Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.50 | 3.34 | 3.35 | 3.35 | -1.47% | 83,794 |
| Apr 27, 2026 | 3.55 | 3.70 | 3.25 | 3.40 | 3.40 | -4.23% | 1,285,606 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.40 | 3.55 | 3.55 | -1.39% | 220,880 |
| Apr 23, 2026 | 3.60 | 3.70 | 3.59 | 3.60 | 3.60 | - | 154,629 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.50 | 3.60 | 3.60 | - | 330,211 |
| Apr 21, 2026 | 3.60 | 3.70 | 3.56 | 3.60 | 3.60 | - | 291,055 |
| Apr 20, 2026 | 3.56 | 3.65 | 3.50 | 3.60 | 3.60 | - | 290,859 |
| Apr 17, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | - | 56,814 |
| Apr 16, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | - | 384,334 |
| Apr 15, 2026 | 3.35 | 3.70 | 3.31 | 3.60 | 3.60 | 7.46% | 547,100 |
| Apr 14, 2026 | 3.35 | 3.50 | 3.28 | 3.35 | 3.35 | - | 178,911 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 268,733 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 16,875 |
| Apr 9, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,106,208 |
| Apr 8, 2026 | 3.35 | 3.50 | 3.38 | 3.35 | 3.35 | - | 393,214 |
| Apr 7, 2026 | 3.23 | 3.40 | 3.21 | 3.35 | 3.35 | - | 475,997 |
| Apr 2, 2026 | 3.35 | 3.50 | 3.23 | 3.35 | 3.35 | - | 5,350 |
| Apr 1, 2026 | 3.35 | 3.50 | 3.23 | 3.35 | 3.35 | - | 67,050 |
| Mar 31, 2026 | 3.48 | 3.50 | 3.30 | 3.35 | 3.35 | 3.08% | 437,071 |
| Mar 30, 2026 | 3.20 | 3.49 | 3.00 | 3.25 | 3.25 | 1.56% | 940,521 |
| Mar 27, 2026 | 3.20 | 3.40 | 3.14 | 3.20 | 3.20 | - | 9,848 |
| Mar 26, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 86,237 |
| Mar 25, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 51,309 |
| Mar 24, 2026 | 3.20 | 3.40 | 3.05 | 3.20 | 3.20 | - | 739,453 |
| Mar 23, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 1,098,144 |
| Mar 20, 2026 | 3.20 | 3.36 | 3.16 | 3.20 | 3.20 | - | 147,883 |
| Mar 19, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 1,541,549 |
| Mar 18, 2026 | 3.35 | 3.50 | 3.21 | 3.30 | 3.30 | -1.49% | 690,490 |
| Mar 17, 2026 | 3.35 | 3.44 | 3.24 | 3.35 | 3.35 | - | 35,000 |
| Mar 16, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 193,518 |
| Mar 13, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 453,585 |
| Mar 12, 2026 | 3.35 | 3.50 | 3.26 | 3.35 | 3.35 | - | 319,774 |
| Mar 11, 2026 | 3.35 | 3.46 | 3.45 | 3.35 | 3.35 | - | 93,867 |
| Mar 10, 2026 | 3.30 | 3.49 | 3.20 | 3.35 | 3.35 | 1.52% | 343,964 |
| Mar 9, 2026 | 3.55 | 3.80 | 3.20 | 3.30 | 3.30 | -9.59% | 1,753,503 |
| Mar 6, 2026 | 3.75 | 3.80 | 3.50 | 3.65 | 3.65 | -2.67% | 1,355,299 |
| Mar 5, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 11,160 |
| 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% | 2,146,368 |
| 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 | 3.45 | 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 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 628,648 |
| Jan 27, 2026 | 3.35 | 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 | 3.75 | 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 |