Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 600.00 | 614.40 | 598.00 | 610.00 | 578.92 | 12,973 |
| 2025-05-21 | 610.00 | 620.00 | 600.00 | 620.00 | 588.41 | 21,179 |
| 2025-05-20 | 620.00 | 628.00 | 610.00 | 620.00 | 588.41 | 5,823 |
| 2025-05-19 | 620.00 | 630.00 | 610.00 | 620.00 | 588.41 | 30,622 |
| 2025-05-16 | 620.00 | 630.00 | 618.00 | 620.00 | 588.41 | 8,354 |
| 2025-05-15 | 622.00 | 630.00 | 614.20 | 622.00 | 590.31 | 9,272 |
| 2025-05-14 | 624.00 | 630.00 | 612.00 | 620.00 | 588.41 | 33,967 |
| 2025-05-13 | 612.00 | 616.00 | 605.00 | 610.00 | 578.92 | 124,320 |
| 2025-05-12 | 620.00 | 620.00 | 602.00 | 608.00 | 577.02 | 12,342 |
| 2025-05-09 | 630.00 | 630.00 | 590.00 | 602.00 | 571.33 | 59,990 |
| 2025-05-08 | 630.00 | 630.00 | 608.00 | 614.00 | 582.72 | 91,825 |
| 2025-05-07 | 608.00 | 627.80 | 608.00 | 618.00 | 586.51 | 7,974 |
| 2025-05-06 | 624.00 | 624.00 | 608.00 | 616.00 | 584.61 | 18,921 |
| 2025-05-02 | 624.00 | 648.00 | 618.00 | 624.00 | 592.21 | 1,922 |
| 2025-05-01 | 612.00 | 629.84 | 612.00 | 624.00 | 592.21 | 76,973 |
| 2025-04-30 | 630.00 | 638.39 | 612.00 | 620.00 | 588.41 | 39,346 |
| 2025-04-29 | 574.00 | 640.00 | 574.00 | 630.00 | 597.90 | 35,500 |
| 2025-04-28 | 598.00 | 608.00 | 578.40 | 604.00 | 573.22 | 18,061 |
| 2025-04-25 | 582.00 | 608.00 | 570.00 | 598.00 | 567.53 | 20,331 |
| 2025-04-24 | 600.00 | 610.00 | 580.00 | 582.00 | 552.35 | 17,403 |
| 2025-04-23 | 588.00 | 600.00 | 576.00 | 588.00 | 558.04 | 5,030 |
| 2025-04-22 | 580.00 | 590.00 | 570.00 | 584.00 | 554.24 | 45,216 |
| 2025-04-17 | 584.00 | 600.00 | 564.00 | 580.00 | 550.45 | 12,467 |
| 2025-04-16 | 580.00 | 590.00 | 552.00 | 590.00 | 559.94 | 19,659 |
| 2025-04-15 | 580.00 | 592.43 | 554.00 | 590.00 | 559.94 | 12,769 |
| 2025-04-14 | 570.00 | 598.00 | 570.00 | 582.00 | 552.35 | 111,981 |
| 2025-04-11 | 598.00 | 600.00 | 552.00 | 574.00 | 544.75 | 41,437 |
| 2025-04-10 | 594.00 | 598.00 | 571.32 | 598.00 | 567.53 | 50,735 |
| 2025-04-09 | 562.00 | 600.00 | 546.00 | 550.00 | 521.98 | 13,073 |
| 2025-04-08 | 590.00 | 616.00 | 576.00 | 578.00 | 548.55 | 34,963 |
| 2025-04-07 | 594.00 | 620.00 | 578.00 | 578.00 | 548.55 | 35,431 |
| 2025-04-04 | 600.00 | 640.00 | 600.00 | 600.00 | 569.43 | 75,643 |
| 2025-04-03 | 604.00 | 642.00 | 604.00 | 604.00 | 573.22 | 43,172 |
| 2025-04-02 | 620.00 | 650.00 | 615.00 | 634.00 | 601.70 | 35,965 |
| 2025-04-01 | 612.00 | 648.00 | 610.00 | 620.00 | 588.41 | 47,884 |
| 2025-03-31 | 622.00 | 645.00 | 610.00 | 612.00 | 580.82 | 222,661 |
| 2025-03-28 | 632.00 | 650.00 | 623.00 | 630.00 | 597.90 | 44,205 |
| 2025-03-27 | 630.00 | 640.00 | 626.00 | 640.00 | 607.39 | 47,809 |
| 2025-03-26 | 630.00 | 635.00 | 622.00 | 632.00 | 599.80 | 77,998 |
| 2025-03-25 | 630.00 | 632.00 | 620.00 | 632.00 | 599.80 | 44,424 |
| 2025-03-24 | 640.00 | 680.00 | 604.00 | 618.00 | 586.51 | 28,585 |
| 2025-03-21 | 654.00 | 671.71 | 640.00 | 640.00 | 607.39 | 60,365 |
| 2025-03-20 | 652.00 | 678.00 | 650.00 | 652.00 | 618.78 | 29,370 |
| 2025-03-19 | 648.00 | 674.00 | 636.70 | 648.00 | 614.98 | 287,303 |
| 2025-03-18 | 628.00 | 680.00 | 620.20 | 680.00 | 645.35 | 116,279 |
| 2025-03-17 | 610.00 | 630.00 | 610.00 | 628.00 | 596.00 | 100,329 |
| 2025-03-14 | 614.00 | 624.00 | 605.10 | 610.00 | 578.92 | 16,481 |
| 2025-03-13 | 594.00 | 628.00 | 587.00 | 622.00 | 590.31 | 147,028 |
| 2025-03-12 | 586.00 | 606.00 | 575.00 | 594.00 | 563.73 | 151,288 |
| 2025-03-11 | 602.00 | 614.50 | 570.00 | 570.00 | 540.96 | 38,233 |
| 2025-03-10 | 622.00 | 624.00 | 595.58 | 600.00 | 569.43 | 24,466 |
| 2025-03-07 | 622.00 | 656.00 | 620.00 | 620.00 | 588.41 | 5,550 |
| 2025-03-06 | 638.00 | 654.00 | 620.00 | 630.00 | 597.90 | 29,432 |
| 2025-03-05 | 650.00 | 660.00 | 630.00 | 630.00 | 597.90 | 15,473 |
| 2025-03-04 | 642.00 | 660.00 | 640.00 | 640.00 | 607.39 | 21,957 |
| 2025-03-03 | 650.00 | 672.00 | 640.00 | 646.00 | 613.08 | 45,850 |
| 2025-02-28 | 644.00 | 659.50 | 640.00 | 640.00 | 607.39 | 44,614 |
| 2025-02-27 | 660.00 | 664.27 | 650.00 | 650.00 | 616.88 | 15,478 |
| 2025-02-26 | 658.00 | 658.00 | 642.00 | 652.00 | 618.78 | 21,275 |
| 2025-02-25 | 658.00 | 658.00 | 644.60 | 658.00 | 624.47 | 50,775 |
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.