Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 754.00 | 768.00 | 740.00 | 750.00 | 722.25 | 57,766 |
| 2025-11-07 | 744.00 | 768.00 | 742.10 | 748.00 | 720.32 | 90,053 |
| 2025-11-06 | 750.00 | 750.00 | 740.15 | 746.00 | 718.39 | 88,005 |
| 2025-11-05 | 744.00 | 750.00 | 735.00 | 744.00 | 716.47 | 27,618 |
| 2025-11-04 | 734.00 | 750.00 | 732.00 | 744.00 | 716.47 | 46,785 |
| 2025-11-03 | 764.00 | 764.00 | 734.00 | 736.00 | 708.76 | 33,128 |
| 2025-10-31 | 748.00 | 770.00 | 735.00 | 744.00 | 716.47 | 71,903 |
| 2025-10-30 | 770.00 | 770.00 | 744.00 | 748.00 | 720.32 | 37,822 |
| 2025-10-29 | 756.00 | 762.00 | 746.00 | 754.00 | 726.10 | 149,352 |
| 2025-10-28 | 744.00 | 768.00 | 744.00 | 756.00 | 728.02 | 96,693 |
| 2025-10-27 | 752.00 | 768.00 | 752.00 | 760.00 | 731.87 | 118,553 |
| 2025-10-24 | 724.00 | 760.00 | 722.00 | 760.00 | 731.87 | 505,158 |
| 2025-10-23 | 728.00 | 728.00 | 720.00 | 724.00 | 697.21 | 182,201 |
| 2025-10-22 | 730.00 | 736.00 | 718.00 | 728.00 | 701.06 | 311,980 |
| 2025-10-21 | 718.00 | 730.00 | 718.00 | 730.00 | 702.99 | 98,374 |
| 2025-10-20 | 730.00 | 738.00 | 722.00 | 724.00 | 697.21 | 51,621 |
| 2025-10-17 | 730.00 | 732.00 | 720.00 | 730.00 | 702.99 | 520,361 |
| 2025-10-16 | 734.00 | 738.00 | 724.46 | 730.00 | 702.99 | 271,442 |
| 2025-10-15 | 732.00 | 738.00 | 726.00 | 738.00 | 710.69 | 15,983 |
| 2025-10-14 | 718.00 | 736.00 | 716.00 | 730.00 | 702.99 | 278,435 |
| 2025-10-13 | 700.00 | 720.00 | 682.00 | 720.00 | 693.36 | 184,571 |
| 2025-10-10 | 698.00 | 698.00 | 682.00 | 688.00 | 662.54 | 46,298 |
| 2025-10-09 | 684.00 | 692.00 | 680.00 | 686.00 | 660.61 | 69,132 |
| 2025-10-08 | 686.00 | 688.64 | 683.60 | 684.00 | 658.69 | 94,518 |
| 2025-10-07 | 682.00 | 698.00 | 672.00 | 690.00 | 664.47 | 51,717 |
| 2025-10-06 | 694.00 | 696.00 | 682.00 | 688.00 | 662.54 | 20,349 |
| 2025-10-03 | 676.00 | 692.86 | 676.00 | 692.00 | 666.39 | 205,883 |
| 2025-10-02 | 684.00 | 686.00 | 676.76 | 680.00 | 654.84 | 119,702 |
| 2025-10-01 | 682.00 | 696.00 | 680.00 | 680.00 | 654.84 | 5,789 |
| 2025-09-30 | 696.00 | 696.00 | 681.96 | 696.00 | 670.24 | 25,945 |
| 2025-09-29 | 688.00 | 694.00 | 670.00 | 686.00 | 660.61 | 171,025 |
| 2025-09-26 | 684.00 | 706.00 | 666.00 | 686.00 | 660.61 | 30,013 |
| 2025-09-25 | 690.00 | 718.00 | 690.00 | 690.00 | 664.47 | 14,558 |
| 2025-09-24 | 692.00 | 708.00 | 690.00 | 694.00 | 668.32 | 46,812 |
| 2025-09-23 | 696.00 | 702.96 | 694.00 | 700.00 | 674.10 | 23,963 |
| 2025-09-22 | 694.00 | 708.00 | 692.00 | 700.00 | 674.10 | 287,931 |
| 2025-09-19 | 696.00 | 714.00 | 695.12 | 698.00 | 672.17 | 23,474 |
| 2025-09-18 | 700.00 | 720.00 | 700.00 | 700.00 | 674.10 | 49,236 |
| 2025-09-17 | 710.00 | 714.00 | 701.60 | 704.00 | 677.95 | 76,043 |
| 2025-09-16 | 706.00 | 718.00 | 702.00 | 702.00 | 676.02 | 207,189 |
| 2025-09-15 | 700.00 | 714.00 | 692.52 | 706.00 | 679.87 | 37,964 |
| 2025-09-12 | 718.00 | 742.00 | 700.00 | 700.00 | 674.10 | 163,164 |
| 2025-09-11 | 722.00 | 734.00 | 720.00 | 722.00 | 695.28 | 24,754 |
| 2025-09-10 | 718.00 | 724.00 | 717.56 | 724.00 | 697.21 | 33,272 |
| 2025-09-09 | 722.00 | 724.00 | 719.72 | 722.00 | 695.28 | 30,984 |
| 2025-09-08 | 718.00 | 722.00 | 716.00 | 722.00 | 695.28 | 43,504 |
| 2025-09-05 | 714.00 | 726.00 | 714.00 | 722.00 | 695.28 | 92,695 |
| 2025-09-04 | 716.00 | 723.75 | 714.00 | 720.00 | 693.36 | 24,207 |
| 2025-09-03 | 718.00 | 734.00 | 716.00 | 718.00 | 691.43 | 9,121 |
| 2025-09-02 | 720.00 | 730.00 | 717.12 | 720.00 | 693.36 | 348,476 |
| 2025-09-01 | 730.00 | 730.00 | 714.00 | 728.00 | 701.06 | 185,280 |
| 2025-08-29 | 714.00 | 729.90 | 710.00 | 722.00 | 695.28 | 188,248 |
| 2025-08-28 | 690.00 | 719.90 | 690.00 | 714.00 | 687.58 | 36,438 |
| 2025-08-27 | 710.00 | 716.00 | 707.57 | 712.00 | 685.65 | 6,489 |
| 2025-08-26 | 718.00 | 730.00 | 693.78 | 708.00 | 681.80 | 36,430 |
| 2025-08-22 | 734.00 | 742.24 | 714.00 | 720.00 | 693.36 | 23,186 |
| 2025-08-21 | 732.00 | 739.68 | 732.00 | 734.00 | 706.84 | 18,272 |
| 2025-08-20 | 750.00 | 758.00 | 734.00 | 740.00 | 712.62 | 167,357 |
| 2025-08-19 | 738.00 | 752.00 | 738.00 | 752.00 | 724.17 | 23,334 |
| 2025-08-18 | 750.00 | 752.00 | 740.00 | 752.00 | 724.17 | 44,362 |
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.