Tatton Asset Management (TAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tatton Asset Management

Date Open High Low Close* Volume
10/12/2025 692.00p 702.00p 680.00p 680.00p 35711
09/12/2025 700.00p 702.00p 691.80p 692.00p 88087
08/12/2025 700.00p 700.00p 690.00p 694.00p 724430
05/12/2025 690.00p 706.80p 690.00p 696.00p 35590
04/12/2025 698.00p 700.00p 690.00p 690.00p 14268
03/12/2025 694.00p 718.00p 690.00p 696.00p 89075
02/12/2025 702.00p 711.24p 694.00p 694.00p 47461
01/12/2025 704.00p 712.00p 693.92p 708.00p 135925
28/11/2025 690.00p 706.00p 690.00p 700.00p 26672
27/11/2025 690.00p 700.62p 690.00p 692.00p 24417
26/11/2025 700.00p 708.00p 682.00p 698.00p 15661
25/11/2025 694.00p 708.00p 686.00p 698.00p 44204
24/11/2025 698.00p 708.00p 694.00p 700.00p 48007
21/11/2025 728.00p 730.00p 694.80p 698.00p 299976
20/11/2025 700.00p 728.00p 700.00p 708.00p 140672
19/11/2025 710.00p 716.00p 700.00p 704.00p 321509
18/11/2025 716.00p 723.10p 700.00p 710.00p 246001
17/11/2025 726.00p 726.00p 704.44p 710.00p 331528
14/11/2025 720.00p 742.12p 702.00p 712.00p 76205
13/11/2025 740.00p 750.00p 720.00p 720.00p 23132
12/11/2025 740.00p 770.00p 740.00p 748.00p 13213
11/11/2025 770.00p 770.00p 740.00p 750.00p 47827
10/11/2025 754.00p 768.00p 740.00p 750.00p 52766
07/11/2025 744.00p 768.00p 742.10p 748.00p 90053
06/11/2025 750.00p 750.00p 740.15p 746.00p 88005
05/11/2025 744.00p 750.00p 735.00p 744.00p 27618
04/11/2025 734.00p 750.00p 732.00p 744.00p 46785
03/11/2025 764.00p 764.00p 734.00p 736.00p 33128
31/10/2025 748.00p 770.00p 735.00p 744.00p 22903
30/10/2025 770.00p 770.00p 744.00p 748.00p 37822
29/10/2025 756.00p 762.00p 746.00p 754.00p 142838
28/10/2025 744.00p 768.00p 744.00p 756.00p 77602
27/10/2025 752.00p 768.00p 752.00p 760.00p 118553
24/10/2025 724.00p 760.00p 722.00p 760.00p 301753
23/10/2025 728.00p 728.00p 720.00p 724.00p 147235
22/10/2025 730.00p 736.00p 718.00p 728.00p 283944
21/10/2025 718.00p 730.00p 718.00p 730.00p 86374
20/10/2025 730.00p 738.00p 722.00p 724.00p 41621
17/10/2025 730.00p 732.00p 720.00p 730.00p 500611
16/10/2025 734.00p 738.00p 724.46p 730.00p 271442
15/10/2025 732.00p 738.00p 726.00p 738.00p 15983
14/10/2025 718.00p 736.00p 716.00p 730.00p 253481
13/10/2025 700.00p 720.00p 682.00p 720.00p 184571
10/10/2025 698.00p 698.00p 682.00p 688.00p 46298
09/10/2025 684.00p 692.00p 680.00p 686.00p 69132
08/10/2025 686.00p 688.64p 683.60p 684.00p 94518
07/10/2025 682.00p 698.00p 672.00p 690.00p 16882
06/10/2025 694.00p 696.00p 682.00p 688.00p 20349
03/10/2025 676.00p 692.86p 676.00p 692.00p 205883
02/10/2025 684.00p 686.00p 676.76p 680.00p 117532
01/10/2025 682.00p 696.00p 680.00p 680.00p 5789
30/09/2025 696.00p 696.00p 681.96p 696.00p 20945
29/09/2025 688.00p 694.00p 670.00p 686.00p 116363
26/09/2025 684.00p 706.00p 666.00p 686.00p 30013
25/09/2025 690.00p 718.00p 690.00p 690.00p 14558
24/09/2025 692.00p 708.00p 690.00p 694.00p 46812
23/09/2025 696.00p 702.96p 694.00p 700.00p 23963
22/09/2025 694.00p 708.00p 692.00p 700.00p 277929
19/09/2025 696.00p 714.00p 695.12p 698.00p 23474
18/09/2025 700.00p 720.00p 700.00p 700.00p 29236
17/09/2025 710.00p 714.00p 701.60p 704.00p 66043
16/09/2025 700.00p 706.00p 700.00p 702.00p 18718
15/09/2025 700.00p 714.00p 692.52p 706.00p 37964
12/09/2025 718.00p 742.00p 700.00p 700.00p 123164
11/09/2025 718.00p 724.00p 718.00p 722.00p 24754
10/09/2025 718.00p 724.00p 717.56p 724.00p 33272
09/09/2025 722.00p 724.00p 719.72p 722.00p 22824
08/09/2025 718.00p 722.00p 716.00p 722.00p 35937
05/09/2025 714.00p 726.00p 714.00p 722.00p 24206
04/09/2025 716.00p 720.50p 716.00p 720.00p 19754
03/09/2025 730.00p 734.00p 716.00p 718.00p 9121
02/09/2025 730.00p 728.00p 717.12p 720.00p 24450
01/09/2025 730.00p 730.00p 714.00p 728.00p 185280
29/08/2025 714.00p 729.90p 710.00p 722.00p 162911
28/08/2025 690.00p 719.90p 690.00p 714.00p 32795
27/08/2025 710.00p 716.00p 707.57p 712.00p 6489
26/08/2025 718.00p 730.00p 693.78p 708.00p 36430
22/08/2025 734.00p 742.24p 714.00p 720.00p 23186
21/08/2025 732.00p 739.68p 732.00p 734.00p 18272
20/08/2025 750.00p 758.00p 734.00p 740.00p 167357
19/08/2025 738.00p 752.00p 738.00p 752.00p 23334
18/08/2025 750.00p 752.00p 740.00p 752.00p 44362
15/08/2025 748.00p 750.00p 738.00p 750.00p 208028
14/08/2025 742.00p 744.00p 732.00p 738.00p 32236
13/08/2025 750.00p 750.00p 734.00p 734.00p 61506
12/08/2025 746.00p 748.00p 736.00p 738.00p 91425
11/08/2025 740.00p 744.00p 728.33p 744.00p 307558
08/08/2025 736.00p 740.00p 724.00p 740.00p 218150
07/08/2025 730.00p 738.00p 722.32p 730.00p 130585
06/08/2025 718.00p 724.90p 716.00p 722.00p 20204
05/08/2025 734.00p 740.00p 716.00p 728.00p 47877
04/08/2025 728.00p 738.00p 723.00p 730.00p 87234
01/08/2025 730.00p 734.00p 720.00p 722.00p 79785
31/07/2025 740.00p 740.00p 711.30p 730.00p 49490
30/07/2025 740.00p 740.00p 725.00p 732.00p 417346
29/07/2025 720.00p 736.00p 714.00p 726.00p 215499
28/07/2025 696.00p 720.00p 690.00p 720.00p 536728
25/07/2025 700.00p 700.00p 690.00p 700.00p 154081
24/07/2025 696.00p 700.00p 694.00p 700.00p 58363
23/07/2025 696.00p 700.00p 684.00p 696.00p 35146
22/07/2025 698.00p 708.00p 690.00p 698.00p 165129
21/07/2025 704.00p 710.00p 696.00p 700.00p 14132
18/07/2025 704.00p 710.00p 692.00p 704.00p 43723
17/07/2025 696.00p 708.00p 694.00p 700.00p 19347
16/07/2025 708.00p 708.00p 690.00p 692.00p 335711
15/07/2025 692.00p 708.00p 690.00p 692.00p 14623
14/07/2025 696.00p 700.00p 690.00p 690.00p 1296469
11/07/2025 696.00p 706.00p 692.00p 696.00p 181450
10/07/2025 696.00p 700.00p 692.00p 692.00p 15455
09/07/2025 700.00p 708.00p 691.00p 700.00p 533044
08/07/2025 700.00p 704.00p 692.00p 696.00p 58328
07/07/2025 698.00p 700.00p 684.00p 700.00p 110088
04/07/2025 700.00p 710.00p 681.40p 700.00p 198985
03/07/2025 668.00p 710.00p 668.00p 668.00p 39905
02/07/2025 678.00p 710.00p 674.54p 684.00p 139460
01/07/2025 678.00p 688.00p 670.00p 670.00p 8847
30/06/2025 688.00p 690.00p 664.00p 676.00p 26277
27/06/2025 662.00p 678.00p 656.00p 670.00p 58297
26/06/2025 672.00p 680.00p 662.00p 680.00p 14885
25/06/2025 660.00p 688.00p 648.00p 670.00p 733119
24/06/2025 654.00p 661.50p 645.84p 658.00p 75665
23/06/2025 656.00p 668.00p 644.94p 656.00p 164715
20/06/2025 654.00p 670.00p 651.80p 660.00p 4113
19/06/2025 650.00p 666.00p 644.00p 652.00p 108499
18/06/2025 650.00p 668.00p 650.00p 656.00p 401164
17/06/2025 650.00p 670.00p 650.00p 662.00p 34483
16/06/2025 656.00p 668.00p 646.00p 650.00p 73249
13/06/2025 650.00p 670.00p 628.00p 646.00p 106638
12/06/2025 650.00p 668.00p 650.00p 650.00p 177624
11/06/2025 654.00p 667.98p 637.82p 654.00p 163131
10/06/2025 628.00p 668.00p 622.24p 660.00p 233162
09/06/2025 624.00p 628.00p 600.00p 600.00p 12950
06/06/2025 620.00p 628.00p 601.36p 610.00p 7174
05/06/2025 612.00p 628.00p 600.00p 620.00p 16558
04/06/2025 628.00p 628.00p 604.00p 612.00p 56244
03/06/2025 600.00p 624.00p 598.00p 618.00p 31989
02/06/2025 600.00p 630.00p 600.00p 608.00p 40028
30/05/2025 628.00p 630.00p 600.00p 616.00p 16850
29/05/2025 610.00p 630.00p 600.50p 614.00p 3998
28/05/2025 610.00p 628.00p 602.80p 610.00p 8053
27/05/2025 608.00p 630.00p 600.00p 608.00p 35071
23/05/2025 600.00p 620.00p 600.00p 614.00p 33191
22/05/2025 600.00p 614.40p 598.00p 610.00p 12973
21/05/2025 610.00p 620.00p 600.00p 620.00p 13351
20/05/2025 620.00p 628.00p 610.00p 620.00p 5823
19/05/2025 620.00p 630.00p 610.00p 620.00p 30623
16/05/2025 620.00p 630.00p 618.00p 620.00p 8354
15/05/2025 622.00p 630.00p 614.20p 622.00p 9272
14/05/2025 624.00p 630.00p 612.00p 620.00p 33967
13/05/2025 612.00p 616.00p 605.00p 610.00p 124320
12/05/2025 620.00p 620.00p 602.00p 608.00p 12342
09/05/2025 630.00p 630.00p 590.00p 602.00p 43590
08/05/2025 630.00p 630.00p 608.00p 614.00p 91825
07/05/2025 608.00p 627.80p 608.00p 618.00p 7974
06/05/2025 624.00p 624.00p 608.00p 616.00p 18921
02/05/2025 624.00p 648.00p 618.00p 624.00p 1922
01/05/2025 612.00p 629.84p 612.00p 624.00p 46973
30/04/2025 630.00p 638.39p 612.00p 620.00p 39346
29/04/2025 574.00p 640.00p 574.00p 630.00p 35500
28/04/2025 598.00p 608.00p 578.40p 604.00p 18061
25/04/2025 582.00p 608.00p 570.00p 598.00p 13331
24/04/2025 600.00p 610.00p 580.00p 582.00p 17403
23/04/2025 588.00p 600.00p 576.00p 588.00p 5030
22/04/2025 580.00p 590.00p 570.00p 584.00p 45216
17/04/2025 584.00p 600.00p 564.00p 580.00p 12467
16/04/2025 580.00p 590.00p 552.00p 590.00p 19659
15/04/2025 580.00p 592.43p 554.00p 590.00p 12769
14/04/2025 570.00p 598.00p 570.00p 582.00p 111981
11/04/2025 598.00p 600.00p 552.00p 574.00p 41437
10/04/2025 594.00p 598.00p 571.32p 598.00p 50735
09/04/2025 562.00p 600.00p 546.00p 550.00p 13073
08/04/2025 590.00p 616.00p 576.00p 578.00p 34963
07/04/2025 594.00p 620.00p 578.00p 578.00p 35431
04/04/2025 600.00p 640.00p 600.00p 600.00p 75643
03/04/2025 604.00p 642.00p 604.00p 604.00p 43172
02/04/2025 620.00p 650.00p 615.00p 634.00p 10965
01/04/2025 612.00p 648.00p 610.00p 620.00p 28294
31/03/2025 622.00p 645.00p 610.00p 612.00p 222661
28/03/2025 632.00p 650.00p 623.00p 630.00p 44205
27/03/2025 630.00p 640.00p 626.00p 640.00p 47809
26/03/2025 630.00p 635.00p 622.00p 632.00p 77998
25/03/2025 630.00p 632.00p 620.00p 632.00p 39454
24/03/2025 640.00p 680.00p 604.00p 618.00p 28585
21/03/2025 654.00p 671.71p 640.00p 640.00p 44605
20/03/2025 652.00p 678.00p 650.00p 652.00p 29370
19/03/2025 648.00p 674.00p 636.70p 648.00p 287303
18/03/2025 628.00p 680.00p 620.20p 680.00p 109752
17/03/2025 610.00p 630.00p 610.00p 628.00p 44878
14/03/2025 614.00p 624.00p 605.10p 610.00p 16481
13/03/2025 594.00p 628.00p 587.00p 622.00p 147028
12/03/2025 586.00p 606.00p 575.00p 594.00p 114379
11/03/2025 602.00p 614.50p 570.00p 570.00p 38233
10/03/2025 622.00p 624.00p 595.58p 600.00p 24466
07/03/2025 622.00p 656.00p 620.00p 620.00p 5550
06/03/2025 638.00p 654.00p 620.00p 630.00p 29432
05/03/2025 650.00p 660.00p 630.00p 630.00p 15473
04/03/2025 642.00p 660.00p 640.00p 640.00p 21957
03/03/2025 650.00p 672.00p 640.00p 646.00p 45850
28/02/2025 644.00p 659.50p 640.00p 640.00p 44614
27/02/2025 660.00p 664.27p 650.00p 650.00p 15478

*Close Price adjusted for both dividends and splits