Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tavistock (TAVI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 6.30 6.45 6.30 6.30 3,919,653
27th Aug 2025 (Wed) 6.25 6.25 6.25 6.25 5,588,744
26th Aug 2025 (Tue) 5.75 6.25 5.75 6.25 6,279,478
25th Aug 2025 (Mon) 5.75 5.75 5.75 5.75 0
22nd Aug 2025 (Fri) 4.95 5.75 5.45 5.75 5,491,189
21st Aug 2025 (Thu) 4.85 4.95 4.85 4.95 561,455
20th Aug 2025 (Wed) 5.525 5.525 4.80 4.85 3,059,968
19th Aug 2025 (Tue) 5.75 5.75 5.525 5.525 1,105,534
18th Aug 2025 (Mon) 5.65 5.75 5.65 5.75 1,839,529
15th Aug 2025 (Fri) 5.25 5.65 5.50 5.65 3,606,187
14th Aug 2025 (Thu) 4.65 5.10 5.10 5.10 7,856,937
13th Aug 2025 (Wed) 4.25 4.65 4.25 4.65 1,998,981
12th Aug 2025 (Tue) 3.90 4.25 3.90 4.25 947,225
11th Aug 2025 (Mon) 3.90 3.90 3.90 3.90 146,726
8th Aug 2025 (Fri) 3.80 3.90 3.80 3.90 1,387,030
7th Aug 2025 (Thu) 3.80 3.80 3.80 3.80 340,869
6th Aug 2025 (Wed) 3.80 3.80 3.80 3.80 750,088
5th Aug 2025 (Tue) 3.80 3.80 3.80 3.80 231,963
4th Aug 2025 (Mon) 3.80 3.80 3.80 3.80 85,414
1st Aug 2025 (Fri) 4.00 4.26 3.75 3.80 892,570
31st Jul 2025 (Thu) 4.00 4.00 4.00 4.00 82,630
30th Jul 2025 (Wed) 4.00 4.00 4.00 4.00 117,977
29th Jul 2025 (Tue) 4.00 4.00 4.00 4.00 708,095
28th Jul 2025 (Mon) 4.00 4.00 4.00 4.00 402,127
25th Jul 2025 (Fri) 4.00 4.00 4.00 4.00 902,382
24th Jul 2025 (Thu) 4.25 4.26 3.85 4.00 2,519,191
23rd Jul 2025 (Wed) 4.25 4.25 4.25 4.25 328,445
22nd Jul 2025 (Tue) 4.30 4.30 4.25 4.25 767,218
21st Jul 2025 (Mon) 4.30 4.30 4.30 4.30 131,566
18th Jul 2025 (Fri) 4.35 4.35 4.30 4.30 56,738
17th Jul 2025 (Thu) 4.35 4.35 4.35 4.35 113,260
16th Jul 2025 (Wed) 4.35 4.35 4.35 4.35 250,010
15th Jul 2025 (Tue) 4.35 4.35 4.35 4.35 323,589
14th Jul 2025 (Mon) 4.35 4.35 4.35 4.35 48,369
11th Jul 2025 (Fri) 4.35 4.35 4.35 4.35 58,926
10th Jul 2025 (Thu) 4.35 4.35 4.35 4.35 264,229
9th Jul 2025 (Wed) 4.35 4.35 4.35 4.35 69,143
8th Jul 2025 (Tue) 4.35 4.35 4.35 4.35 670,005
7th Jul 2025 (Mon) 4.30 4.60 4.60 4.60 995,357
4th Jul 2025 (Fri) 4.40 4.40 4.30 4.30 3,013,392
3rd Jul 2025 (Thu) 4.48 4.48 4.40 4.40 113,680
2nd Jul 2025 (Wed) 4.48 4.48 4.48 4.48 120,719
1st Jul 2025 (Tue) 4.48 4.48 4.48 4.48 563,585
30th Jun 2025 (Mon) 4.75 4.75 4.48 4.48 389,843
FTSE 100 Latest
Value9,206.42
Change-10.40