Shares Magazine
3.80p+0.10 (+2.70%)04 Dec 2025, 17:15
Tavistock Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70p | 4.00p | 3.65p | 3.80p | 274,989 |
| Dec 3, 2025 | 3.70p | 3.80p | 3.64p | 3.70p | 2,333,424 |
| Dec 2, 2025 | 3.80p | 3.80p | 3.60p | 3.70p | 1,367,505 |
| Dec 1, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 213,950 |
| Nov 28, 2025 | 3.80p | 4.00p | 3.72p | 3.80p | 92,878 |
| Nov 27, 2025 | 3.80p | 3.95p | 3.66p | 3.80p | 77,629 |
| Nov 26, 2025 | 3.75p | 4.15p | 3.60p | 3.70p | 1,041,718 |
| Nov 25, 2025 | 3.75p | 3.90p | 3.60p | 3.75p | 807,153 |
| Nov 24, 2025 | 3.75p | 3.90p | 3.50p | 3.50p | 340,110 |
| Nov 21, 2025 | 3.80p | 3.90p | 3.63p | 3.75p | 671,328 |
| Nov 20, 2025 | 3.85p | 3.85p | 3.71p | 3.80p | 1,058,968 |
| Nov 19, 2025 | 3.90p | 4.00p | 3.80p | 3.85p | 228,808 |
| Nov 18, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 241,721 |
| Nov 17, 2025 | 4.15p | 4.30p | 3.82p | 3.90p | 477,128 |
| Nov 14, 2025 | 4.15p | 4.16p | 4.03p | 4.15p | 375,706 |
| Nov 13, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 594,219 |
| Nov 12, 2025 | 4.15p | 4.20p | 4.08p | 4.15p | 358,056 |
| Nov 11, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 1,107,045 |
| Nov 10, 2025 | 4.15p | 4.15p | 4.04p | 4.15p | 218,357 |
| Nov 7, 2025 | 4.15p | 4.30p | 4.03p | 4.15p | 46,885 |
| Nov 6, 2025 | 4.15p | 4.30p | 4.03p | 4.15p | 827,835 |
| Nov 5, 2025 | 4.15p | 4.30p | 4.03p | 4.15p | 628,201 |
| Nov 4, 2025 | 4.05p | 4.19p | 3.92p | 4.15p | 553,221 |
| Nov 3, 2025 | 3.90p | 4.20p | 3.80p | 4.05p | 658,709 |
| Oct 31, 2025 | 4.10p | 4.20p | 3.85p | 3.90p | 1,685,733 |
| Oct 30, 2025 | 4.15p | 4.30p | 3.85p | 4.10p | 1,405,104 |
| Oct 29, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 918,193 |
| Oct 28, 2025 | 4.25p | 4.50p | 4.00p | 4.00p | 1,005,867 |
| Oct 27, 2025 | 4.35p | 4.50p | 4.00p | 4.00p | 1,256,350 |
| Oct 24, 2025 | 4.35p | 4.34p | 4.20p | 4.35p | 115,294 |
| Oct 23, 2025 | 4.35p | 4.40p | 4.20p | 4.35p | 535,515 |
| Oct 22, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 704,643 |
| Oct 21, 2025 | 4.35p | 4.40p | 4.25p | 4.35p | 539,127 |
| Oct 20, 2025 | 4.35p | 4.47p | 4.20p | 4.35p | 417,618 |
| Oct 17, 2025 | 4.20p | 4.40p | 4.10p | 4.35p | 885,386 |
| Oct 16, 2025 | 4.15p | 4.30p | 4.09p | 4.20p | 547,284 |
| Oct 15, 2025 | 4.45p | 4.50p | 4.16p | 4.20p | 1,613,797 |
| Oct 14, 2025 | 4.65p | 4.80p | 4.47p | 4.45p | 548,911 |
| Oct 13, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 450,971 |
| Oct 10, 2025 | 4.65p | 4.60p | 4.50p | 4.65p | 28,646 |
| Oct 9, 2025 | 4.65p | 4.71p | 4.42p | 4.65p | 800,192 |
| Oct 8, 2025 | 4.65p | 4.72p | 4.50p | 4.65p | 783,336 |
| Oct 7, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 698,360 |
| Oct 6, 2025 | 4.65p | 4.80p | 4.50p | 4.65p | 382,252 |
| Oct 3, 2025 | 4.65p | 0.00p | 0.00p | 4.65p | 0 |
| Oct 2, 2025 | 4.95p | 5.10p | 4.56p | 4.65p | 1,162,594 |
| Oct 1, 2025 | 4.95p | 5.10p | 4.81p | 4.95p | 141,190 |
| Sep 30, 2025 | 4.95p | 5.09p | 4.81p | 4.95p | 968,832 |
| Sep 29, 2025 | 5.15p | 5.30p | 4.97p | 4.95p | 756,387 |
| Sep 26, 2025 | 5.15p | 5.30p | 5.00p | 5.15p | 315,250 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 206.90 | 12.29 |
| Trustpilot Group PLC | 141.10 | 9.21 |
| Greggs PLC | 1,683.00 | 5.85 |
| Ceres Power Holdings PLC | 355.80 | 5.64 |
| Elementis PLC | 165.60 | 3.37 |
| Bluefield Solar Income Fund Limited | 72.90 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,016.00 | -5.05 |
| Baltic Classifieds Group PLC | 179.00 | -3.76 |
| Harbour Energy PLC | 203.20 | -3.05 |
| Patria Private Equity Trust PLC | 591.00 | -2.80 |
| BP PLC | 453.45 | -2.48 |
| AJ Bell PLC | 474.80 | -1.98 |