Tatton Asset Management plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 656.00 | 670.00 | 656.00 | 666.00 | 666.00 | 49,706 |
| 2026-10-20 | 680.00 | 680.00 | 654.67 | 666.00 | 666.00 | 53,284 |
| 2026-10-19 | 660.00 | 676.00 | 644.00 | 670.00 | 670.00 | 161,194 |
| 2026-10-16 | 660.00 | 670.47 | 646.00 | 654.00 | 654.00 | 210,339 |
| 2026-10-15 | 666.00 | 676.00 | 660.00 | 670.00 | 670.00 | 184,221 |
| 2026-10-14 | 668.00 | 687.10 | 662.00 | 676.00 | 676.00 | 225,952 |
| 2026-10-13 | 682.00 | 690.00 | 672.00 | 684.00 | 684.00 | 115,399 |
| 2026-10-12 | 690.00 | 690.00 | 675.11 | 684.00 | 684.00 | 48,535 |
| 2026-10-09 | 690.00 | 690.00 | 676.00 | 680.00 | 680.00 | 28,174 |
| 2026-10-08 | 668.00 | 679.32 | 668.00 | 670.00 | 670.00 | 29,754 |
| 2026-10-07 | 666.00 | 678.20 | 666.00 | 670.00 | 670.00 | 47,805 |
| 2026-10-06 | 642.00 | 688.00 | 642.00 | 682.00 | 682.00 | 150,132 |
| 2026-10-05 | 632.00 | 654.00 | 632.00 | 640.00 | 640.00 | 139,748 |
| 2026-10-02 | 636.00 | 640.00 | 621.99 | 626.00 | 626.00 | 142,717 |
| 2026-10-01 | 654.00 | 654.00 | 628.00 | 634.00 | 634.00 | 29,316 |
| 2026-09-30 | 650.00 | 660.00 | 636.00 | 642.00 | 642.00 | 76,517 |
| 2026-09-29 | 650.00 | 660.00 | 634.00 | 640.00 | 640.00 | 53,377 |
| 2026-09-28 | 650.00 | 656.00 | 640.00 | 646.00 | 646.00 | 68,841 |
| 2026-09-25 | 656.00 | 656.00 | 640.00 | 642.00 | 642.00 | 619,927 |
| 2026-09-24 | 640.00 | 656.00 | 634.00 | 646.00 | 646.00 | 116,862 |
| 2026-09-23 | 650.00 | 650.00 | 633.21 | 634.00 | 634.00 | 55,618 |
| 2026-09-22 | 646.00 | 650.00 | 644.00 | 650.00 | 650.00 | 13,820 |
| 2026-09-21 | 626.00 | 656.00 | 626.00 | 648.00 | 648.00 | 66,261 |
| 2026-09-18 | 658.00 | 690.00 | 636.00 | 646.00 | 646.00 | 60,411 |
| 2026-09-17 | 680.00 | 680.00 | 650.00 | 660.00 | 660.00 | 208,359 |
| 2026-09-16 | 646.00 | 664.00 | 642.00 | 652.00 | 652.00 | 146,331 |
| 2026-09-15 | 652.00 | 656.00 | 644.00 | 650.00 | 650.00 | 88,592 |
| 2026-09-14 | 666.00 | 690.00 | 652.00 | 656.00 | 656.00 | 238,366 |
| 2026-09-11 | 666.00 | 680.00 | 664.00 | 672.00 | 672.00 | 57,188 |
| 2026-09-10 | 674.00 | 674.00 | 662.00 | 664.00 | 664.00 | 36,942 |
| 2026-09-09 | 660.00 | 668.80 | 660.00 | 668.00 | 668.00 | 211,408 |
| 2026-09-08 | 678.00 | 693.38 | 660.00 | 670.00 | 670.00 | 47,417 |
| 2026-09-07 | 692.00 | 714.00 | 674.00 | 674.00 | 674.00 | 36,181 |
| 2026-09-04 | 690.00 | 716.00 | 686.00 | 696.00 | 696.00 | 47,254 |
| 2026-09-03 | 684.00 | 712.00 | 678.00 | 700.00 | 700.00 | 368,759 |
| 2026-09-02 | 688.00 | 702.00 | 676.00 | 682.00 | 682.00 | 219,244 |
| 2026-09-01 | 694.00 | 720.00 | 686.00 | 694.00 | 694.00 | 92,620 |
| 2026-08-28 | 706.00 | 720.00 | 688.00 | 692.00 | 692.00 | 142,504 |
| 2026-08-27 | 706.00 | 718.00 | 696.00 | 696.00 | 696.00 | 37,051 |
| 2026-08-26 | 716.00 | 716.00 | 698.52 | 702.00 | 702.00 | 36,098 |
| 2026-08-25 | 698.00 | 710.00 | 690.00 | 710.00 | 710.00 | 97,448 |
| 2026-08-24 | 698.00 | 708.00 | 690.00 | 696.00 | 696.00 | 55,805 |
| 2026-08-21 | 690.00 | 714.00 | 690.00 | 690.00 | 690.00 | 56,762 |
| 2026-08-20 | 694.00 | 708.00 | 686.00 | 692.00 | 692.00 | 31,979 |
| 2026-08-19 | 710.00 | 716.00 | 686.96 | 694.00 | 694.00 | 26,836 |
| 2026-08-18 | 690.00 | 700.00 | 688.00 | 692.00 | 692.00 | 61,786 |
| 2026-08-17 | 710.00 | 710.00 | 688.00 | 694.00 | 694.00 | 71,397 |
| 2026-08-14 | 684.00 | 720.00 | 680.00 | 700.00 | 700.00 | 252,958 |
| 2026-08-13 | 700.00 | 709.39 | 684.00 | 686.00 | 686.00 | 65,026 |
| 2026-08-12 | 702.00 | 712.00 | 692.00 | 698.00 | 698.00 | 41,210 |
| 2026-08-11 | 706.00 | 736.00 | 702.00 | 706.00 | 706.00 | 50,038 |
| 2026-08-10 | 720.00 | 738.00 | 702.00 | 706.00 | 706.00 | 62,293 |
| 2026-08-07 | 716.00 | 724.00 | 704.68 | 714.00 | 714.00 | 80,122 |
| 2026-08-06 | 710.00 | 724.00 | 702.00 | 704.00 | 704.00 | 33,085 |
| 2026-08-05 | 710.00 | 714.00 | 702.00 | 710.00 | 710.00 | 154,355 |
| 2026-08-04 | 738.00 | 738.00 | 696.00 | 708.00 | 708.00 | 80,264 |
| 2026-08-03 | 716.00 | 740.00 | 702.00 | 706.00 | 706.00 | 57,813 |
| 2026-07-31 | 714.00 | 740.00 | 700.00 | 708.00 | 708.00 | 40,752 |
| 2026-07-30 | 724.00 | 725.68 | 705.41 | 712.00 | 712.00 | 94,362 |
| 2026-07-29 | 726.00 | 766.00 | 710.00 | 720.00 | 720.00 | 122,588 |
Page 1 of 2 · 65 trading daysOlder →
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.