LSE - Delayed Quote
GBp
Tatton Asset Management plc (TAM.L)
668.00
-12.00
(-1.76%)
At close: November 6 at 4:35:09 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
680.00
686.00
664.40
668.00
668.00
22,465
Nov 5, 2026
706.00
712.00
680.00
680.00
680.00
407,605
Nov 4, 2026
688.00
702.00
677.64
700.00
700.00
69,545
Nov 3, 2026
676.00
684.00
665.80
680.00
680.00
55,524
Nov 2, 2026
656.00
681.00
656.00
680.00
680.00
60,893
Oct 30, 2026
668.00
680.00
666.00
672.00
672.00
56,927
Oct 29, 2026
672.00
680.00
662.00
670.00
670.00
38,897
Oct 28, 2026
668.00
678.00
660.00
670.00
670.00
77,183
Oct 27, 2026
660.00
670.00
640.00
660.00
660.00
162,865
Oct 26, 2026
664.00
666.00
650.00
660.00
660.00
57,062
Oct 23, 2026
662.00
670.00
656.00
660.00
660.00
57,073
Oct 22, 2026
660.00
671.60
652.00
668.00
668.00
59,468
Oct 21, 2026
656.00
670.00
656.00
666.00
666.00
49,706
Oct 20, 2026
680.00
680.00
654.00
666.00
666.00
55,562
Oct 19, 2026
660.00
676.00
644.00
670.00
670.00
178,520
Oct 16, 2026
660.00
672.00
646.00
654.00
654.00
210,680
Oct 15, 2026
666.00
676.00
660.00
670.00
670.00
184,221
Oct 14, 2026
668.00
687.10
662.00
676.00
676.00
225,951
Oct 13, 2026
682.00
690.00
672.00
684.00
684.00
115,399
Oct 12, 2026
690.00
690.00
675.11
684.00
684.00
48,535
Oct 9, 2026
690.00
690.00
676.00
680.00
680.00
28,173
Oct 8, 2026
668.00
679.32
668.00
670.00
670.00
29,753
Oct 7, 2026
666.00
678.20
666.00
670.00
670.00
47,804
Oct 6, 2026
642.00
688.00
642.00
682.00
682.00
150,132
Oct 5, 2026
632.00
654.00
632.00
640.00
640.00
139,747
Oct 2, 2026
636.00
640.00
621.99
626.00
626.00
142,716
Oct 1, 2026
654.00
654.00
628.00
634.00
634.00
29,316
Sep 30, 2026
650.00
660.00
636.00
642.00
642.00
76,517
Sep 29, 2026
650.00
660.00
634.00
640.00
640.00
53,376
Sep 28, 2026
650.00
656.00
640.00
646.00
646.00
68,840
Sep 25, 2026
656.00
656.00
640.00
642.00
642.00
619,927
Sep 24, 2026
640.00
656.00
634.00
646.00
646.00
116,862
Sep 23, 2026
650.00
650.00
633.21
634.00
634.00
55,618
Sep 22, 2026
646.00
650.00
644.00
650.00
650.00
13,820
Sep 21, 2026
626.00
656.00
626.00
648.00
648.00
66,260
Sep 18, 2026
658.00
690.00
636.00
646.00
646.00
60,410
Sep 17, 2026
680.00
680.00
650.00
660.00
660.00
208,359
Sep 16, 2026
646.00
664.00
642.00
652.00
652.00
146,331
Sep 15, 2026
652.00
656.00
644.00
650.00
650.00
88,592
Sep 14, 2026
666.00
690.00
652.00
656.00
656.00
238,366
Sep 11, 2026
666.00
680.00
664.00
672.00
672.00
57,187
Sep 10, 2026
674.00
674.00
662.00
664.00
664.00
36,942
Sep 9, 2026
660.00
668.80
660.00
668.00
668.00
211,407
Sep 8, 2026
678.00
693.38
660.00
670.00
670.00
47,417
Sep 7, 2026
692.00
714.00
674.00
674.00
674.00
36,180
Sep 4, 2026
690.00
716.00
686.00
696.00
696.00
47,253
Sep 3, 2026
684.00
712.00
678.00
700.00
700.00
178,646
Sep 2, 2026
688.00
702.00
676.00
682.00
682.00
261,744
Sep 1, 2026
694.00
720.00
686.00
694.00
694.00
92,620
Aug 28, 2026
706.00
720.00
688.00
692.00
692.00
112,504
Aug 27, 2026
706.00
718.00
696.00
696.00
696.00
37,051
Aug 26, 2026
716.00
716.00
698.52
702.00
702.00
36,097
Aug 25, 2026
698.00
710.00
690.00
710.00
710.00
97,448
Aug 24, 2026
698.00
708.00
690.00
696.00
696.00
55,804
Aug 21, 2026
690.00
714.00
690.00
690.00
690.00
56,761
Aug 20, 2026
694.00
708.00
686.00
692.00
692.00
31,979
Aug 19, 2026
710.00
716.00
686.96
694.00
694.00
26,835
Aug 18, 2026
690.00
700.00
688.00
692.00
692.00
61,785
Aug 17, 2026
710.00
710.00
688.00
694.00
694.00
71,397
Aug 14, 2026
684.00
720.00
680.00
700.00
700.00
58,958
Aug 13, 2026
700.00
709.39
684.00
686.00
686.00
65,025
Aug 12, 2026
702.00
712.00
692.00
698.00
698.00
41,209
Aug 11, 2026
706.00
736.00
702.00
706.00
706.00
50,038
Aug 10, 2026
720.00
738.00
702.00
706.00
706.00
62,293
Aug 7, 2026
716.00
724.00
704.68
714.00
714.00
80,121
Aug 6, 2026
710.00
724.00
702.00
704.00
704.00
33,084
Aug 5, 2026
710.00
714.00
702.00
710.00
710.00
154,355
Aug 4, 2026
738.00
738.00
696.00
708.00
708.00
80,263
Aug 3, 2026
716.00
740.00
702.00
706.00
706.00
57,813
Jul 31, 2026
714.00
740.00
700.00
708.00
708.00
40,752
Jul 30, 2026
724.00
725.68
705.41
712.00
712.00
93,966
Jul 29, 2026
726.00
766.00
710.00
720.00
720.00
122,587
Jul 28, 2026
734.00
762.00
724.00
730.00
730.00
37,457
Jul 27, 2026
742.00
766.00
728.00
732.00
732.00
26,565
Jul 24, 2026
746.00
749.82
734.00
740.00
740.00
23,338
Jul 23, 2026
750.00
784.00
730.00
740.00
740.00
84,057
Jul 22, 2026
758.00
767.08
744.00
750.00
750.00
107,796
Jul 21, 2026
776.00
804.00
744.00
750.00
750.00
174,570
Jul 20, 2026
782.00
808.00
772.78
782.00
782.00
90,389
Jul 17, 2026
782.00
817.83
782.00
782.00
782.00
154,414
Jul 16, 2026
762.00
800.00
744.00
800.00
800.00
144,145
Jul 15, 2026
740.00
780.00
734.96
780.00
780.00
213,148
Jul 14, 2026
720.00
742.60
712.00
740.00
740.00
216,821
Jul 13, 2026
724.00
726.90
710.00
716.00
716.00
190,619
Jul 10, 2026
734.00
734.00
720.00
720.00
720.00
36,988
Jul 9, 2026
722.00
732.00
718.00
732.00
732.00
88,635
Jul 8, 2026
734.00
734.00
720.00
720.00
720.00
71,046
Jul 7, 2026
730.00
736.84
720.00
728.00
728.00
126,762
Jul 6, 2026
750.00
750.00
726.00
726.00
726.00
33,766
Jul 3, 2026
740.00
740.00
728.00
728.00
728.00
180,882
Jul 2, 2026
744.00
748.00
734.00
734.00
734.00
27,305
Jul 1, 2026
750.00
750.00
732.00
740.00
740.00
46,501
Jun 30, 2026
736.00
776.00
734.00
744.00
744.00
285,877
Jun 29, 2026
756.00
768.00
738.00
740.00
740.00
202,467
Jun 26, 2026
728.00
756.00
723.99
746.00
746.00
50,493
Jun 25, 2026
15.000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
710.00
746.00
710.00
740.00
740.00
115,586
Jun 24, 2026
716.00
750.00
700.00
744.00
743.85
175,002
Jun 23, 2026
720.00
720.00
698.26
712.00
711.86
86,037
Jun 22, 2026
694.00
720.00
694.00
716.00
715.86
237,571
Jun 19, 2026
700.00
720.00
680.00
704.00
703.86
131,144
Jun 18, 2026
704.00
708.24
684.86
700.00
699.86
67,004
Jun 17, 2026
700.00
706.00
682.00
694.00
693.86
91,445
Jun 16, 2026
636.00
700.00
636.00
694.00
693.86
1,456,982
Jun 15, 2026
590.00
614.00
590.00
602.00
601.88
189,642
Jun 12, 2026
600.00
600.12
590.00
596.00
595.88
24,895
Jun 11, 2026
598.00
598.00
588.00
594.00
593.88
24,701
Jun 10, 2026
588.00
608.00
574.00
598.00
597.88
41,085
Jun 9, 2026
588.00
604.00
580.00
588.00
587.88
111,360
Jun 8, 2026
580.00
608.00
575.63
604.00
603.88
167,592
Jun 5, 2026
588.00
588.00
581.60
586.00
585.88
38,374
Jun 4, 2026
580.00
600.00
579.12
588.00
587.88
61,627
Jun 3, 2026
580.00
590.00
574.18
586.00
585.88
233,161
Jun 2, 2026
592.00
612.00
574.00
578.00
577.88
852,337
Jun 1, 2026
624.00
624.00
588.00
592.00
591.88
78,553
May 29, 2026
598.00
600.00
586.00
596.00
595.88
35,376
May 28, 2026
610.00
610.80
591.10
598.00
597.88
111,305
May 27, 2026
600.00
616.00
600.00
608.00
607.88
90,904
May 26, 2026
624.00
624.00
602.00
608.00
607.88
47,222
May 22, 2026
614.00
624.00
602.23
610.00
609.88
88,862
May 21, 2026
614.00
626.92
606.00
614.00
613.88
215,281
May 20, 2026
596.00
604.00
591.69
602.00
601.88
265,341
May 19, 2026
596.00
612.00
582.00
606.00
605.88
136,960
May 18, 2026
586.00
598.00
578.00
594.00
593.88
43,275
May 15, 2026
612.00
612.00
581.00
592.00
591.88
63,045
May 14, 2026
608.00
636.00
592.00
596.00
595.88
188,768
May 13, 2026
620.00
624.00
602.00
602.00
601.88
849,772
May 12, 2026
620.00
648.00
620.00
620.00
619.88
299,657
May 11, 2026
602.00
636.00
602.00
628.00
627.87
77,011
May 8, 2026
616.00
633.22
616.00
618.00
617.88
170,150
May 7, 2026
628.00
634.00
620.00
628.00
627.87
393,330
May 6, 2026
620.00
632.00
616.00
626.00
625.87
48,867
May 5, 2026
618.00
630.00
612.00
614.00
613.88
78,211
May 1, 2026
618.00
620.00
616.00
618.00
617.88
112,823
Apr 30, 2026
636.00
636.00
614.00
618.00
617.88
31,185
Apr 29, 2026
626.00
626.00
608.00
616.00
615.88
155,830
Apr 28, 2026
616.00
620.60
608.00
614.00
613.88
223,978
Apr 27, 2026
602.00
632.00
602.00
614.00
613.88
568,591
Apr 24, 2026
650.00
650.00
606.00
616.00
615.88
44,244
Apr 23, 2026
618.00
632.00
604.00
624.00
623.87
456,084
Apr 22, 2026
652.00
652.00
612.00
618.00
617.88
57,100
Apr 21, 2026
622.00
636.00
618.00
622.00
621.87
97,868
Apr 20, 2026
624.00
650.00
618.00
620.00
619.88
42,302
Apr 17, 2026
638.00
647.54
627.20
632.00
631.87
229,193
Apr 16, 2026
630.00
658.00
618.00
624.00
623.87
63,971
Apr 15, 2026
670.00
680.00
624.00
624.00
623.87
102,120
Apr 14, 2026
622.00
646.00
616.00
646.00
645.87
704,106
Apr 13, 2026
620.00
626.00
614.00
622.00
621.87
67,709
Apr 10, 2026
610.00
638.00
606.60
626.00
625.87
140,864
Apr 9, 2026
586.00
608.00
586.00
608.00
607.88
47,717
Apr 8, 2026
590.00
596.00
570.00
590.00
589.88
285,336
Apr 7, 2026
574.00
600.00
564.76
572.00
571.88
71,054
Apr 2, 2026
570.00
584.00
570.00
572.00
571.88
72,218
Apr 1, 2026
580.00
590.00
570.00
582.00
581.88
84,115
Mar 31, 2026
550.00
588.00
550.00
582.00
581.88
66,096
Mar 30, 2026
550.00
576.00
550.00
566.00
565.89
99,718
Mar 27, 2026
560.00
584.00
550.70
566.00
565.89
84,997
Mar 26, 2026
568.00
574.00
557.00
564.00
563.89
104,965
Mar 25, 2026
560.00
580.00
552.10
576.00
575.88
207,766
Mar 24, 2026
584.00
584.00
546.00
552.00
551.89
91,068
Mar 23, 2026
542.00
570.00
524.41
558.00
557.89
151,835
Mar 20, 2026
558.00
570.00
556.00
556.00
555.89
21,912
Mar 19, 2026
552.00
562.00
550.00
560.00
559.89
126,819
Mar 18, 2026
560.00
570.00
552.91
560.00
559.89
925,228
Mar 17, 2026
560.00
565.00
552.00
554.00
553.89
128,935
Mar 16, 2026
570.00
570.00
550.00
556.00
555.89
97,575
Mar 13, 2026
562.00
573.07
552.00
554.00
553.89
79,376
Mar 12, 2026
576.00
580.00
562.00
562.00
561.89
65,577
Mar 11, 2026
578.00
592.00
570.00
572.00
571.88
63,152
Mar 10, 2026
598.00
598.00
574.00
580.00
579.88
48,173
Mar 9, 2026
610.00
610.00
576.00
586.00
585.88
108,580
Mar 6, 2026
588.00
594.00
574.00
588.00
587.88
185,497
Mar 5, 2026
600.00
600.00
574.70
582.00
581.88
468,749
Mar 4, 2026
600.00
600.00
580.00
580.00
579.88
110,773
Mar 3, 2026
614.00
614.00
576.00
590.00
589.88
346,295
Mar 2, 2026
622.00
614.00
600.00
608.00
607.88
301,438
Feb 27, 2026
648.00
650.00
622.00
624.00
623.87
136,862
Feb 26, 2026
650.00
650.00
630.00
644.00
643.87
63,613
Feb 25, 2026
640.00
644.00
632.00
640.00
639.87
79,806
Feb 24, 2026
642.00
656.00
630.00
634.00
633.87
154,597
Feb 23, 2026
654.00
672.00
642.00
642.00
641.87
43,540
Feb 20, 2026
680.00
680.00
656.00
670.00
669.86
155,442
Feb 19, 2026
670.00
678.00
664.00
664.00
663.87
28,175
Feb 18, 2026
664.00
680.00
664.00
670.00
669.86
29,695
Feb 17, 2026
670.00
670.00
662.00
664.00
663.87
187,382
Feb 16, 2026
694.00
696.00
660.00
660.00
659.87
146,954
Feb 13, 2026
690.00
701.40
686.24
690.00
689.86
135,541
Feb 12, 2026
718.00
730.00
684.00
684.00
683.86
302,312
Feb 11, 2026
720.00
724.00
712.00
720.00
719.85
452,698
Feb 10, 2026
720.00
730.00
714.60
724.00
723.85
113,799
Feb 9, 2026
720.00
720.00
698.00
716.00
715.86
35,284
Feb 6, 2026
700.00
720.00
700.00
708.00
707.86
14,908
Feb 5, 2026
700.00
708.00
700.00
702.00
701.86
85,498
Feb 4, 2026
698.00
708.00
696.00
702.00
701.86
343,905
Feb 3, 2026
686.00
699.81
683.00
694.00
693.86
85,259
Feb 2, 2026
660.00
690.00
660.00
686.00
685.86
191,049
Jan 30, 2026
678.00
686.00
670.00
680.00
679.86
177,231
Jan 29, 2026
652.00
674.00
652.00
674.00
673.86
157,594
Jan 28, 2026
650.00
661.50
640.00
650.00
649.87
238,331
Jan 27, 2026
666.00
670.00
646.04
648.00
647.87
31,992
Jan 26, 2026
670.00
670.00
650.00
658.00
657.87
47,317
Jan 23, 2026
664.00
670.00
652.00
668.00
667.87
47,720
Jan 22, 2026
664.00
672.00
653.56
660.00
659.87
24,684
Jan 21, 2026
650.00
658.00
645.00
658.00
657.87
242,285
Jan 20, 2026
650.00
657.20
646.00
650.00
649.87
26,799
Jan 19, 2026
640.00
660.00
638.00
658.00
657.87
95,072
Jan 16, 2026
650.00
662.00
644.71
656.00
655.87
75,696
Jan 15, 2026
652.00
656.00
641.96
652.00
651.87
348,769
Jan 14, 2026
640.00
656.00
640.00
648.00
647.87
59,841
Jan 13, 2026
664.00
664.00
644.00
646.00
645.87
63,125
Jan 12, 2026
666.00
688.00
650.00
654.00
653.87
57,421
Jan 9, 2026
666.00
668.00
660.00
660.00
659.87
234,947
Jan 8, 2026
660.00
690.00
660.00
662.00
661.87
82,839
Jan 7, 2026
670.00
670.00
662.00
662.00
661.87
44,465
Jan 6, 2026
682.00
686.00
661.88
666.00
665.87
54,153
Jan 5, 2026
668.00
676.00
664.00
668.00
667.87
207,995
Jan 2, 2026
670.00
682.00
663.20
664.00
663.87
15,242
Dec 31, 2025
670.00
688.00
660.00
660.00
659.87
7,934
Dec 30, 2025
670.00
680.00
666.00
680.00
679.86
3,818
Dec 29, 2025
662.00
686.00
662.00
662.00
661.87
26,195
Dec 24, 2025
664.00
686.00
664.00
664.00
663.87
15,580
Dec 23, 2025
664.00
686.00
660.00
670.00
669.86
45,949
Dec 22, 2025
678.00
686.00
662.00
674.00
673.86
68,943
Dec 19, 2025
674.00
682.29
671.64
678.00
677.86
33,968
Dec 18, 2025
668.00
686.00
664.55
674.00
673.86
108,189
Dec 17, 2025
672.00
686.00
660.00
662.00
661.87
21,294
Dec 16, 2025
670.00
686.00
658.00
662.00
661.87
44,486
Dec 15, 2025
680.00
688.00
670.00
670.00
669.86
9,860
Dec 12, 2025
672.00
686.00
672.00
672.00
671.86
47,022
Dec 11, 2025
682.00
696.00
672.00
674.00
673.86
96,039
Dec 10, 2025
692.00
702.00
680.00
680.00
679.86
35,711
Dec 9, 2025
700.00
702.00
691.80
692.00
691.86
88,087
Dec 8, 2025
700.00
700.00
690.00
694.00
693.86
724,431
Dec 5, 2025
690.00
706.80
690.00
696.00
695.86
35,589
Dec 4, 2025
698.00
700.00
690.00
690.00
689.86
14,267
Dec 3, 2025
694.00
718.00
690.00
696.00
695.86
89,074
Dec 2, 2025
702.00
711.24
694.00
694.00
693.86
47,460
Dec 1, 2025
704.00
712.00
693.92
708.00
707.86
135,925
Nov 28, 2025
690.00
706.00
690.00
700.00
699.86
26,672
Nov 27, 2025
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
690.00
700.62
690.00
692.00
691.86
24,417
Nov 26, 2025
700.00
708.00
682.00
698.00
697.74
15,660
Nov 25, 2025
694.00
708.00
686.00
698.00
697.74
44,204
Nov 24, 2025
698.00
708.00
694.00
700.00
699.74
48,007
Nov 21, 2025
728.00
730.00
694.80
698.00
697.74
299,977
Nov 20, 2025
700.00
728.00
700.00
708.00
707.74
140,672
Nov 19, 2025
710.00
716.00
700.00
704.00
703.74
331,209
Nov 18, 2025
716.00
723.10
700.00
710.00
709.73
246,000
Nov 17, 2025
726.00
726.00
704.44
710.00
709.73
342,963
Nov 14, 2025
720.00
742.12
702.00
712.00
711.73
91,204
Nov 13, 2025
740.00
750.00
720.00
720.00
719.73
23,131
Nov 12, 2025
740.00
770.00
740.00
748.00
747.72
13,213
Nov 11, 2025
770.00
770.00
740.00
750.00
749.72
47,827
Nov 10, 2025
754.00
768.00
740.00
750.00
749.72
57,764
Nov 7, 2025
744.00
768.00
742.10
748.00
747.72
90,053
Nov 6, 2025
750.00
750.00
740.15
746.00
745.72
88,004
