Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 698.00 | 708.00 | 696.00 | 702.00 | 687.85 | 344,319 |
| 2026-02-03 | 686.00 | 699.81 | 683.00 | 694.00 | 680.01 | 85,259 |
| 2026-02-02 | 660.00 | 690.00 | 660.00 | 686.00 | 672.17 | 191,050 |
| 2026-01-30 | 678.00 | 686.00 | 670.00 | 680.00 | 666.29 | 177,232 |
| 2026-01-29 | 652.00 | 674.00 | 652.00 | 674.00 | 660.41 | 157,594 |
| 2026-01-28 | 650.00 | 661.50 | 640.00 | 650.00 | 636.90 | 315,304 |
| 2026-01-27 | 666.00 | 670.00 | 646.04 | 648.00 | 634.94 | 101,815 |
| 2026-01-26 | 670.00 | 670.00 | 650.00 | 658.00 | 644.73 | 47,318 |
| 2026-01-23 | 664.00 | 670.00 | 652.00 | 668.00 | 654.53 | 113,295 |
| 2026-01-22 | 664.00 | 672.00 | 653.56 | 660.00 | 646.69 | 24,685 |
| 2026-01-21 | 650.00 | 658.00 | 645.00 | 658.00 | 644.73 | 242,284 |
| 2026-01-20 | 650.00 | 657.20 | 646.00 | 650.00 | 636.90 | 26,799 |
| 2026-01-19 | 640.00 | 660.00 | 638.00 | 658.00 | 644.73 | 95,072 |
| 2026-01-16 | 650.00 | 662.00 | 644.71 | 656.00 | 642.77 | 75,696 |
| 2026-01-15 | 652.00 | 656.00 | 641.96 | 652.00 | 638.85 | 348,769 |
| 2026-01-14 | 640.00 | 656.00 | 640.00 | 648.00 | 634.94 | 59,840 |
| 2026-01-13 | 664.00 | 664.00 | 644.00 | 646.00 | 632.98 | 78,456 |
| 2026-01-12 | 666.00 | 688.00 | 650.00 | 654.00 | 640.81 | 57,421 |
| 2026-01-09 | 666.00 | 668.00 | 660.00 | 660.00 | 646.69 | 234,947 |
| 2026-01-08 | 660.00 | 690.00 | 660.00 | 662.00 | 648.65 | 82,839 |
| 2026-01-07 | 670.00 | 670.00 | 662.00 | 662.00 | 648.65 | 44,464 |
| 2026-01-06 | 682.00 | 686.00 | 661.88 | 666.00 | 652.57 | 54,152 |
| 2026-01-05 | 668.00 | 676.00 | 664.00 | 668.00 | 654.53 | 207,996 |
| 2026-01-02 | 670.00 | 682.00 | 663.20 | 664.00 | 650.61 | 15,241 |
| 2025-12-31 | 670.00 | 688.00 | 660.00 | 660.00 | 646.69 | 7,934 |
| 2025-12-30 | 670.00 | 680.00 | 666.00 | 680.00 | 666.29 | 3,818 |
| 2025-12-29 | 662.00 | 686.00 | 662.00 | 662.00 | 648.65 | 26,195 |
| 2025-12-24 | 664.00 | 686.00 | 664.00 | 664.00 | 650.61 | 15,580 |
| 2025-12-23 | 664.00 | 686.00 | 660.00 | 670.00 | 656.49 | 45,949 |
| 2025-12-22 | 678.00 | 686.00 | 662.00 | 674.00 | 660.41 | 86,222 |
| 2025-12-19 | 674.00 | 682.29 | 671.64 | 678.00 | 664.33 | 28,967 |
| 2025-12-18 | 668.00 | 686.00 | 664.55 | 674.00 | 660.41 | 108,190 |
| 2025-12-17 | 672.00 | 686.00 | 660.00 | 662.00 | 648.65 | 21,295 |
| 2025-12-16 | 670.00 | 686.00 | 658.00 | 662.00 | 648.65 | 44,486 |
| 2025-12-15 | 680.00 | 688.00 | 670.00 | 670.00 | 656.49 | 9,861 |
| 2025-12-12 | 672.00 | 686.00 | 672.00 | 672.00 | 658.45 | 47,022 |
| 2025-12-11 | 682.00 | 696.00 | 672.00 | 674.00 | 660.41 | 146,039 |
| 2025-12-10 | 692.00 | 702.00 | 680.00 | 680.00 | 666.29 | 35,711 |
| 2025-12-09 | 700.00 | 702.00 | 691.80 | 692.00 | 678.05 | 88,087 |
| 2025-12-08 | 700.00 | 700.00 | 690.00 | 694.00 | 680.01 | 724,430 |
| 2025-12-05 | 690.00 | 706.80 | 690.00 | 696.00 | 681.97 | 60,590 |
| 2025-12-04 | 698.00 | 700.00 | 690.00 | 690.00 | 676.09 | 14,268 |
| 2025-12-03 | 694.00 | 718.00 | 690.00 | 696.00 | 681.97 | 89,075 |
| 2025-12-02 | 702.00 | 711.24 | 694.00 | 694.00 | 680.01 | 47,461 |
| 2025-12-01 | 704.00 | 712.00 | 693.92 | 708.00 | 693.73 | 135,925 |
| 2025-11-28 | 690.00 | 706.00 | 690.00 | 700.00 | 685.89 | 26,672 |
| 2025-11-27 | 690.00 | 700.62 | 690.00 | 692.00 | 678.05 | 24,417 |
| 2025-11-26 | 700.00 | 708.00 | 682.00 | 698.00 | 672.17 | 15,661 |
| 2025-11-25 | 694.00 | 708.00 | 686.00 | 698.00 | 672.17 | 44,204 |
| 2025-11-24 | 698.00 | 708.00 | 694.00 | 700.00 | 674.10 | 48,007 |
| 2025-11-21 | 728.00 | 730.00 | 694.80 | 698.00 | 672.17 | 299,976 |
| 2025-11-20 | 700.00 | 728.00 | 700.00 | 708.00 | 681.80 | 240,672 |
| 2025-11-19 | 710.00 | 716.00 | 700.00 | 704.00 | 677.95 | 367,657 |
| 2025-11-18 | 716.00 | 723.10 | 700.00 | 710.00 | 683.73 | 249,351 |
| 2025-11-17 | 726.00 | 726.00 | 704.44 | 710.00 | 683.73 | 307,573 |
| 2025-11-14 | 720.00 | 742.12 | 702.00 | 712.00 | 685.65 | 91,205 |
| 2025-11-13 | 740.00 | 750.00 | 720.00 | 720.00 | 693.36 | 23,132 |
| 2025-11-12 | 740.00 | 770.00 | 740.00 | 748.00 | 720.32 | 13,213 |
| 2025-11-11 | 770.00 | 770.00 | 740.00 | 750.00 | 722.25 | 95,797 |
| 2025-11-10 | 754.00 | 768.00 | 740.00 | 750.00 | 722.25 | 57,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1500 GBP |
| 2025-11-27 | 0.1200 GBP |
| 2025-06-19 | 0.0950 GBP |
| 2024-11-21 | 0.0950 GBP |
| 2024-06-27 | 0.0800 GBP |
| 2023-11-23 | 0.0800 GBP |
| 2023-07-06 | 0.1000 GBP |
| 2022-12-01 | 0.0450 GBP |
| 2022-06-23 | 0.0850 GBP |
| 2021-11-25 | 0.0400 GBP |
| 2021-06-24 | 0.0750 GBP |
| 2020-11-26 | 0.0350 GBP |
| 2020-07-16 | 0.0640 GBP |
| 2019-11-21 | 0.0320 GBP |
| 2019-06-13 | 0.0560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.