Tufton Assets Limited Npv (Gbx) (SHPP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tufton Assets Limited Npv (Gbx)

Date Open High Low Close* Volume
26/12/2025 84.70p 84.70p 83.35p 84.70p 80526
25/12/2025 84.70p 84.70p 83.35p 84.70p 80526
24/12/2025 84.70p 84.70p 83.35p 84.70p 80526
23/12/2025 84.70p 84.70p 84.02p 84.70p 74059
22/12/2025 84.70p 84.72p 83.35p 84.70p 24461
19/12/2025 84.70p 85.20p 83.35p 85.20p 42297
18/12/2025 85.20p 85.23p 83.39p 84.70p 45205
17/12/2025 85.20p 85.23p 83.69p 85.10p 37302
16/12/2025 85.10p 85.73p 84.47p 85.10p 0
15/12/2025 85.10p 85.73p 83.43p 85.10p 12000
12/12/2025 85.10p 86.05p 83.71p 85.10p 96615
11/12/2025 85.10p 85.61p 83.79p 85.10p 53100
10/12/2025 85.10p 87.00p 84.44p 85.10p 19493
09/12/2025 85.10p 85.99p 84.02p 85.10p 24335
08/12/2025 85.10p 85.10p 84.92p 85.10p 71451
05/12/2025 85.10p 85.40p 83.39p 85.10p 80450
04/12/2025 85.10p 85.10p 84.74p 85.10p 8278
03/12/2025 85.10p 85.15p 85.10p 85.10p 12500
02/12/2025 85.10p 85.73p 85.10p 85.10p 0
01/12/2025 85.10p 85.50p 84.23p 85.50p 28862
28/11/2025 85.10p 85.52p 84.20p 85.50p 4097
27/11/2025 85.10p 85.50p 85.10p 85.50p 5189
26/11/2025 85.10p 85.50p 84.40p 85.50p 44999
25/11/2025 84.60p 85.50p 84.60p 85.50p 30434
24/11/2025 85.20p 85.20p 84.00p 84.00p 63837
21/11/2025 84.60p 85.25p 84.40p 84.40p 21283
20/11/2025 84.60p 85.38p 84.59p 85.00p 9464
19/11/2025 85.20p 85.39p 84.25p 85.00p 104715
18/11/2025 84.60p 85.46p 84.00p 85.00p 53785
17/11/2025 84.60p 85.73p 84.00p 85.10p 148801
14/11/2025 84.60p 85.45p 84.00p 85.00p 49114
13/11/2025 84.60p 85.40p 84.00p 85.00p 23707
12/11/2025 84.60p 85.61p 83.80p 85.00p 19599
11/11/2025 84.60p 85.57p 84.60p 84.70p 27018
10/11/2025 84.60p 85.80p 83.20p 84.60p 101861
07/11/2025 84.60p 85.30p 83.76p 84.60p 89139
06/11/2025 84.60p 84.60p 84.60p 84.60p 0
05/11/2025 84.60p 85.88p 84.60p 84.60p 2328
04/11/2025 83.60p 85.20p 83.60p 84.60p 37919
03/11/2025 83.40p 84.80p 83.40p 83.70p 26241
31/10/2025 83.40p 84.80p 83.40p 83.40p 7179
30/10/2025 82.90p 84.50p 82.90p 83.40p 36497
29/10/2025 83.40p 84.00p 82.33p 82.50p 34326
28/10/2025 83.40p 83.98p 82.85p 83.00p 49266
27/10/2025 83.40p 83.40p 82.80p 83.00p 56775
24/10/2025 83.40p 83.80p 83.00p 83.00p 90054
23/10/2025 83.50p 83.50p 82.80p 82.80p 25375
22/10/2025 84.20p 85.00p 84.00p 84.00p 124285
21/10/2025 84.20p 84.60p 84.00p 84.00p 100877
20/10/2025 84.20p 84.77p 83.58p 84.20p 85491
17/10/2025 84.20p 84.78p 83.51p 84.20p 48245
16/10/2025 84.20p 84.81p 83.50p 84.20p 893701
15/10/2025 82.70p 85.36p 82.20p 84.20p 402328
14/10/2025 82.70p 83.77p 81.80p 81.80p 45650
13/10/2025 82.70p 83.70p 82.70p 82.70p 14108
10/10/2025 82.70p 83.70p 82.70p 82.70p 68931
09/10/2025 82.70p 83.70p 81.40p 82.00p 184620
08/10/2025 83.30p 83.74p 82.00p 82.00p 38501
07/10/2025 83.30p 84.00p 82.80p 83.20p 36357
06/10/2025 83.30p 84.35p 82.80p 82.90p 24637
03/10/2025 83.10p 84.80p 82.67p 84.80p 73421
02/10/2025 83.10p 84.15p 82.84p 83.10p 13756
01/10/2025 83.10p 84.15p 82.39p 83.10p 31297
30/09/2025 83.40p 84.15p 81.81p 83.10p 22171
29/09/2025 83.40p 83.75p 82.90p 82.90p 534139
26/09/2025 82.90p 83.41p 82.90p 82.90p 141
25/09/2025 82.90p 83.49p 81.50p 82.90p 22472
24/09/2025 82.70p 83.50p 81.50p 82.90p 17380
23/09/2025 82.70p 83.48p 82.70p 82.70p 71714
22/09/2025 82.70p 83.20p 81.56p 82.70p 49394
19/09/2025 82.70p 82.70p 81.56p 82.70p 3258
18/09/2025 82.00p 82.70p 82.00p 82.70p 531
17/09/2025 82.20p 82.74p 81.50p 82.00p 6492
16/09/2025 82.90p 82.90p 82.90p 82.20p 75332
15/09/2025 82.90p 83.65p 82.00p 82.90p 4889
12/09/2025 82.90p 83.65p 82.62p 82.90p 18966
11/09/2025 83.10p 83.10p 82.90p 82.90p 15535
10/09/2025 83.10p 84.40p 82.83p 82.90p 3149
09/09/2025 83.50p 84.25p 82.76p 83.10p 78258
08/09/2025 83.50p 84.25p 83.50p 83.50p 955
05/09/2025 83.50p 84.25p 83.50p 83.50p 5929
04/09/2025 83.10p 84.25p 82.22p 83.50p 21636
03/09/2025 83.10p 83.85p 82.39p 83.10p 70387
02/09/2025 83.10p 84.60p 82.44p 83.10p 95681
01/09/2025 83.50p 84.31p 83.10p 83.10p 34633
29/08/2025 83.50p 84.50p 83.50p 83.50p 21568
28/08/2025 83.50p 84.39p 82.03p 83.50p 9568
27/08/2025 83.50p 84.55p 82.17p 83.50p 22230
26/08/2025 83.50p 84.75p 82.15p 83.50p 29101
22/08/2025 83.50p 84.80p 83.50p 83.50p 17033
21/08/2025 83.50p 83.50p 82.15p 83.50p 16013
20/08/2025 83.50p 84.80p 82.00p 83.50p 78852
19/08/2025 83.50p 84.82p 82.96p 83.50p 9067
18/08/2025 83.50p 84.82p 83.16p 83.50p 47507
15/08/2025 83.50p 83.50p 82.00p 83.50p 15227
14/08/2025 83.50p 84.82p 83.00p 83.50p 52429
13/08/2025 84.20p 84.20p 83.13p 83.50p 24367
12/08/2025 84.20p 84.62p 84.00p 84.00p 18538
11/08/2025 84.20p 84.90p 83.75p 84.00p 72136
08/08/2025 84.20p 85.40p 83.75p 84.20p 25372
07/08/2025 84.20p 84.20p 84.20p 84.20p 4421
06/08/2025 83.90p 85.37p 83.90p 84.20p 28088
05/08/2025 83.90p 85.36p 83.90p 83.90p 72772
04/08/2025 83.90p 85.36p 83.79p 83.90p 51161
01/08/2025 84.20p 85.38p 83.90p 83.90p 94484
31/07/2025 84.20p 85.37p 84.20p 84.20p 44140
30/07/2025 83.80p 85.38p 83.80p 84.20p 145808
29/07/2025 83.50p 84.58p 83.50p 83.80p 21233
28/07/2025 82.90p 84.58p 82.51p 83.50p 88694
25/07/2025 82.50p 84.10p 82.41p 82.90p 89464
24/07/2025 82.00p 82.17p 80.00p 82.00p 80922
23/07/2025 84.50p 84.50p 82.44p 83.80p 28859
22/07/2025 84.50p 84.50p 83.04p 84.00p 50891
21/07/2025 84.50p 84.50p 83.00p 84.50p 82319
18/07/2025 84.50p 84.50p 84.17p 84.50p 4485
17/07/2025 84.50p 85.10p 83.00p 84.50p 42974
16/07/2025 84.50p 85.10p 83.98p 84.50p 42129
15/07/2025 84.50p 85.10p 84.17p 84.50p 40123
14/07/2025 84.00p 84.50p 83.40p 84.50p 0
11/07/2025 84.00p 84.40p 84.00p 84.00p 28705
10/07/2025 84.00p 84.20p 83.00p 84.00p 19226
09/07/2025 84.00p 84.20p 83.00p 84.00p 27874
08/07/2025 84.00p 85.00p 84.00p 84.00p 2500
07/07/2025 84.50p 84.50p 84.00p 84.00p 58367
04/07/2025 84.50p 85.00p 84.00p 84.50p 31859
03/07/2025 84.50p 84.97p 84.50p 84.50p 27021
02/07/2025 84.50p 84.50p 84.50p 84.50p 17815
01/07/2025 85.00p 85.20p 84.02p 84.50p 55493
30/06/2025 85.00p 85.20p 85.00p 85.00p 12135
27/06/2025 85.50p 85.80p 84.09p 85.00p 24639
26/06/2025 86.50p 86.50p 85.00p 85.50p 35887
25/06/2025 87.10p 87.10p 85.50p 86.00p 40885
24/06/2025 87.10p 87.10p 86.43p 86.60p 1144
23/06/2025 86.60p 86.98p 86.31p 86.60p 18420
20/06/2025 87.10p 87.10p 86.31p 87.10p 6997
19/06/2025 87.10p 87.64p 86.21p 87.10p 63835
18/06/2025 86.60p 87.65p 86.60p 87.10p 29224
17/06/2025 86.50p 86.96p 86.06p 86.60p 79901
16/06/2025 86.50p 87.10p 86.22p 87.10p 28671
13/06/2025 86.50p 87.68p 86.22p 87.10p 26258
12/06/2025 87.10p 88.00p 86.31p 87.10p 55971
11/06/2025 86.50p 87.96p 86.50p 87.10p 7079
10/06/2025 86.00p 87.00p 86.00p 86.50p 10416
09/06/2025 86.00p 86.97p 86.00p 86.30p 35765
06/06/2025 86.00p 87.00p 85.61p 86.30p 55027
05/06/2025 85.50p 87.00p 85.50p 86.00p 65696
04/06/2025 85.50p 87.00p 85.00p 86.00p 65952
03/06/2025 85.50p 87.00p 85.02p 86.00p 21410
02/06/2025 85.50p 87.00p 85.02p 86.00p 72206
30/05/2025 85.50p 87.00p 85.50p 86.00p 22938
29/05/2025 84.80p 87.00p 84.80p 86.00p 133589
28/05/2025 83.80p 85.94p 83.62p 84.80p 52806
27/05/2025 83.80p 85.00p 83.80p 84.30p 30321
23/05/2025 83.00p 85.00p 83.00p 83.80p 11808
22/05/2025 83.50p 85.00p 82.62p 83.80p 35948
21/05/2025 83.50p 85.00p 83.32p 83.80p 43568
20/05/2025 83.50p 85.00p 82.62p 83.80p 65394
19/05/2025 82.50p 85.00p 82.34p 83.70p 93352
16/05/2025 81.10p 84.00p 81.10p 83.00p 15082
15/05/2025 80.50p 82.20p 80.50p 81.60p 41408
14/05/2025 80.50p 82.00p 80.18p 81.00p 73667
13/05/2025 80.50p 81.97p 79.60p 80.50p 67661
12/05/2025 79.00p 80.50p 78.87p 80.50p 28257
09/05/2025 80.00p 80.00p 79.00p 79.10p 47086
08/05/2025 79.70p 81.00p 79.00p 80.00p 114456
07/05/2025 79.50p 81.00p 78.34p 79.70p 65417
06/05/2025 80.00p 82.00p 79.40p 79.60p 44886
02/05/2025 79.50p 79.50p 78.00p 79.00p 16746
01/05/2025 80.00p 80.93p 78.00p 78.50p 193013
30/04/2025 80.50p 82.00p 79.00p 80.50p 25134
29/04/2025 80.00p 82.00p 79.00p 80.00p 20780
28/04/2025 78.00p 80.00p 78.00p 79.00p 27275
25/04/2025 77.50p 80.00p 77.50p 78.50p 63032
24/04/2025 77.00p 79.00p 77.00p 78.00p 53948
23/04/2025 76.50p 77.90p 76.15p 77.10p 27296
22/04/2025 76.50p 77.70p 75.45p 76.50p 132308
17/04/2025 76.00p 78.00p 76.00p 76.50p 24352
16/04/2025 76.50p 77.69p 73.42p 76.50p 85601
15/04/2025 77.20p 78.00p 76.40p 77.20p 247585
14/04/2025 80.00p 81.00p 76.40p 77.20p 228506
11/04/2025 81.00p 81.00p 78.56p 80.00p 7946
10/04/2025 81.70p 83.77p 79.00p 81.00p 52416
09/04/2025 82.00p 83.90p 79.40p 81.00p 12811
08/04/2025 82.00p 84.00p 82.00p 83.00p 43765
07/04/2025 82.90p 83.85p 81.20p 82.50p 21164
04/04/2025 86.00p 86.00p 82.42p 83.20p 102603
03/04/2025 87.50p 87.75p 85.00p 86.00p 101084
02/04/2025 88.40p 88.70p 87.70p 87.70p 15357
01/04/2025 88.50p 88.50p 88.00p 88.40p 70442
31/03/2025 89.00p 89.00p 88.02p 88.50p 16851
28/03/2025 89.00p 89.90p 89.00p 89.00p 8253
27/03/2025 89.00p 89.70p 88.10p 89.00p 45523
26/03/2025 89.00p 89.90p 88.42p 89.00p 71136
25/03/2025 89.00p 89.40p 88.04p 89.00p 64287
24/03/2025 89.00p 89.90p 88.02p 89.00p 77610
21/03/2025 89.00p 89.70p 88.10p 89.00p 10812
20/03/2025 89.00p 89.70p 89.00p 89.00p 106391
19/03/2025 89.00p 89.26p 88.71p 89.00p 9802
18/03/2025 89.50p 89.70p 88.00p 89.00p 94906
17/03/2025 90.00p 90.00p 89.00p 89.50p 5957

*Close Price adjusted for both dividends and splits