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
13/11/2026 660.00p 670.00p 660.00p 670.00p 92947
12/11/2026 670.00p 680.00p 653.40p 666.00p 158802
11/11/2026 650.00p 676.00p 649.45p 662.00p 31731
10/11/2026 672.00p 689.60p 652.00p 656.00p 101098
09/11/2026 672.00p 678.00p 668.00p 672.00p 22096
06/11/2026 680.00p 686.00p 664.40p 668.00p 22466
05/11/2026 706.00p 712.00p 680.00p 680.00p 282606
04/11/2026 688.00p 702.00p 677.64p 700.00p 69545
03/11/2026 676.00p 684.00p 665.80p 680.00p 55525
02/11/2026 656.00p 681.00p 656.00p 680.00p 60894
30/10/2026 668.00p 680.00p 666.00p 672.00p 56927
29/10/2026 672.00p 680.00p 662.00p 670.00p 28463
28/10/2026 668.00p 678.00p 660.00p 670.00p 74683
27/10/2026 660.00p 670.00p 640.00p 660.00p 115411
26/10/2026 664.00p 666.00p 650.00p 660.00p 46538
23/10/2026 662.00p 670.00p 656.00p 660.00p 46485
22/10/2026 660.00p 671.60p 652.00p 668.00p 46968
21/10/2026 656.00p 670.00p 656.00p 666.00p 49706
20/10/2026 680.00p 680.00p 654.00p 666.00p 55563
19/10/2026 660.00p 676.00p 644.00p 670.00p 124520
16/10/2026 660.00p 672.00p 646.00p 654.00p 80680
15/10/2026 666.00p 676.00p 660.00p 670.00p 102744
14/10/2026 668.00p 687.10p 662.00p 676.00p 181654
13/10/2026 682.00p 690.00p 672.00p 684.00p 69910
12/10/2026 690.00p 690.00p 675.11p 684.00p 48535
09/10/2026 690.00p 690.00p 676.00p 680.00p 28174
08/10/2026 668.00p 679.32p 668.00p 670.00p 28503
07/10/2026 666.00p 678.20p 666.00p 670.00p 45805
06/10/2026 642.00p 688.00p 642.00p 682.00p 150131
05/10/2026 632.00p 654.00p 632.00p 640.00p 139747
02/10/2026 636.00p 640.00p 621.99p 626.00p 67716
01/10/2026 654.00p 654.00p 628.00p 634.00p 29317
30/09/2026 650.00p 660.00p 636.00p 642.00p 76518
29/09/2026 650.00p 660.00p 634.00p 640.00p 53377
28/09/2026 650.00p 656.00p 640.00p 646.00p 68840
25/09/2026 656.00p 656.00p 640.00p 642.00p 330551
24/09/2026 640.00p 656.00p 634.00p 646.00p 71109
23/09/2026 650.00p 650.00p 633.21p 634.00p 55618
22/09/2026 646.00p 650.00p 644.00p 650.00p 13819
21/09/2026 626.00p 656.00p 626.00p 648.00p 66261
18/09/2026 658.00p 690.00p 636.00p 646.00p 60411
17/09/2026 680.00p 680.00p 650.00p 660.00p 136498
16/09/2026 646.00p 664.00p 642.00p 652.00p 84686
15/09/2026 652.00p 656.00p 644.00p 650.00p 84530
14/09/2026 666.00p 690.00p 652.00p 656.00p 128132
11/09/2026 666.00p 680.00p 664.00p 672.00p 44688
10/09/2026 674.00p 674.00p 662.00p 664.00p 36942
09/09/2026 660.00p 668.80p 660.00p 668.00p 53283
08/09/2026 678.00p 693.38p 660.00p 670.00p 42418
07/09/2026 692.00p 714.00p 674.00p 674.00p 35275
04/09/2026 690.00p 716.00p 686.00p 696.00p 47254
03/09/2026 684.00p 712.00p 678.00p 700.00p 193646
02/09/2026 688.00p 702.00p 676.00p 682.00p 125848
01/09/2026 694.00p 720.00p 686.00p 694.00p 72619
28/08/2026 706.00p 720.00p 688.00p 692.00p 112503
27/08/2026 706.00p 718.00p 696.00p 696.00p 36316
26/08/2026 716.00p 716.00p 698.52p 702.00p 36097
25/08/2026 698.00p 710.00p 690.00p 710.00p 64335
24/08/2026 698.00p 708.00p 690.00p 696.00p 26775
21/08/2026 690.00p 714.00p 690.00p 690.00p 43189
20/08/2026 694.00p 708.00p 686.00p 692.00p 15813
19/08/2026 710.00p 716.00p 686.96p 694.00p 21835
18/08/2026 690.00p 700.00p 688.00p 692.00p 50035
14/08/2026 684.00p 720.00p 680.00p 700.00p 58958
13/08/2026 700.00p 709.39p 684.00p 686.00p 65026
12/08/2026 702.00p 712.00p 692.00p 698.00p 40927
11/08/2026 706.00p 736.00p 702.00p 706.00p 50038
10/08/2026 720.00p 738.00p 702.00p 706.00p 40668
07/08/2026 716.00p 724.00p 704.68p 714.00p 80121
06/08/2026 710.00p 724.00p 702.00p 704.00p 23085
05/08/2026 710.00p 714.00p 702.00p 710.00p 119354
04/08/2026 738.00p 738.00p 696.00p 708.00p 68859
03/08/2026 716.00p 740.00p 702.00p 706.00p 53797
31/07/2026 714.00p 740.00p 700.00p 708.00p 34333
30/07/2026 724.00p 725.68p 705.41p 712.00p 93423
29/07/2026 726.00p 766.00p 710.00p 720.00p 105613
28/07/2026 734.00p 762.00p 724.00p 730.00p 37457
27/07/2026 742.00p 766.00p 728.00p 732.00p 26565
24/07/2026 746.00p 749.82p 734.00p 740.00p 23338
23/07/2026 750.00p 784.00p 730.00p 740.00p 75643
22/07/2026 758.00p 767.08p 744.00p 750.00p 64565
21/07/2026 776.00p 804.00p 744.00p 750.00p 110746
20/07/2026 782.00p 808.00p 772.78p 782.00p 55674
17/07/2026 782.00p 817.83p 782.00p 782.00p 154415
16/07/2026 762.00p 800.00p 744.00p 800.00p 113689
15/07/2026 740.00p 780.00p 734.96p 780.00p 151929
14/07/2026 720.00p 742.60p 712.00p 740.00p 150542
13/07/2026 724.00p 726.90p 710.00p 716.00p 154462
10/07/2026 734.00p 734.00p 720.00p 720.00p 27487
09/07/2026 722.00p 732.00p 718.00p 732.00p 78636
08/07/2026 734.00p 734.00p 720.00p 720.00p 56396
07/07/2026 730.00p 736.84p 720.00p 728.00p 94565
06/07/2026 750.00p 750.00p 726.00p 726.00p 31766
03/07/2026 740.00p 740.00p 728.00p 728.00p 127898
02/07/2026 744.00p 748.00p 734.00p 734.00p 27306
01/07/2026 750.00p 750.00p 732.00p 740.00p 44969
30/06/2026 736.00p 776.00p 734.00p 744.00p 215224
29/06/2026 756.00p 768.00p 738.00p 740.00p 90439
26/06/2026 728.00p 756.00p 723.99p 746.00p 36027
25/06/2026 710.00p 746.00p 710.00p 740.00p 88659
24/06/2026 716.00p 750.00p 700.00p 744.00p 175003
23/06/2026 720.00p 720.00p 698.26p 712.00p 85363
22/06/2026 694.00p 720.00p 694.00p 716.00p 233190
19/06/2026 700.00p 720.00p 680.00p 704.00p 126662
18/06/2026 704.00p 708.24p 684.86p 700.00p 64502
17/06/2026 700.00p 706.00p 682.00p 694.00p 91445
16/06/2026 636.00p 700.00p 636.00p 694.00p 1100660
15/06/2026 590.00p 614.00p 590.00p 602.00p 77593
12/06/2026 600.00p 600.12p 590.00p 596.00p 24895
11/06/2026 598.00p 598.00p 588.00p 594.00p 24701
10/06/2026 588.00p 608.00p 574.00p 598.00p 41085
09/06/2026 588.00p 604.00p 580.00p 588.00p 111360
08/06/2026 580.00p 608.00p 575.63p 604.00p 127592
05/06/2026 588.00p 588.00p 581.60p 586.00p 38374
04/06/2026 580.00p 600.00p 579.12p 588.00p 61627
03/06/2026 580.00p 590.00p 574.18p 586.00p 86719
02/06/2026 592.00p 612.00p 574.00p 578.00p 606337
01/06/2026 624.00p 624.00p 588.00p 592.00p 78552
29/05/2026 598.00p 600.00p 586.00p 596.00p 34310
28/05/2026 610.00p 610.80p 591.10p 598.00p 64588
27/05/2026 600.00p 616.00p 600.00p 608.00p 88405
26/05/2026 624.00p 624.00p 602.00p 608.00p 47222
22/05/2026 614.00p 624.00p 602.23p 610.00p 50142
21/05/2026 614.00p 626.92p 606.00p 614.00p 187780
20/05/2026 596.00p 604.00p 591.69p 602.00p 150385
19/05/2026 596.00p 612.00p 582.00p 606.00p 109197
18/05/2026 586.00p 598.00p 578.00p 594.00p 43275
15/05/2026 612.00p 612.00p 582.00p 592.00p 34226
14/05/2026 608.00p 636.00p 592.00p 596.00p 142906
13/05/2026 620.00p 624.00p 602.00p 602.00p 819772
12/05/2026 620.00p 648.00p 620.00p 620.00p 86094
11/05/2026 602.00p 636.00p 602.00p 628.00p 77011
08/05/2026 616.00p 633.22p 616.00p 618.00p 36644
07/05/2026 628.00p 634.00p 620.00p 628.00p 133654
06/05/2026 620.00p 632.00p 616.00p 626.00p 47765
05/05/2026 618.00p 630.00p 612.00p 614.00p 78211
01/05/2026 618.00p 620.00p 616.00p 618.00p 112823
30/04/2026 636.00p 636.00p 614.00p 618.00p 25274
29/04/2026 626.00p 626.00p 608.00p 616.00p 101293
28/04/2026 616.00p 620.60p 608.00p 614.00p 120528
27/04/2026 602.00p 632.00p 602.00p 614.00p 278334
24/04/2026 650.00p 650.00p 606.00p 616.00p 43765
23/04/2026 618.00p 632.00p 604.00p 624.00p 456084
22/04/2026 652.00p 652.00p 612.00p 618.00p 54601
21/04/2026 622.00p 636.00p 618.00p 622.00p 97869
20/04/2026 624.00p 650.00p 618.00p 620.00p 41821
17/04/2026 638.00p 647.54p 627.20p 632.00p 38863
16/04/2026 630.00p 658.00p 618.00p 624.00p 63971
15/04/2026 670.00p 680.00p 624.00p 624.00p 101682
14/04/2026 622.00p 646.00p 616.00p 646.00p 203039
13/04/2026 620.00p 626.00p 614.00p 622.00p 67709
10/04/2026 610.00p 638.00p 606.60p 626.00p 140611
09/04/2026 586.00p 608.00p 586.00p 608.00p 47718
08/04/2026 590.00p 596.00p 570.00p 590.00p 285335
07/04/2026 574.00p 600.00p 564.75p 572.00p 71054
02/04/2026 570.00p 584.00p 570.00p 572.00p 72218
01/04/2026 580.00p 590.00p 570.00p 582.00p 66480
31/03/2026 550.00p 588.00p 550.00p 582.00p 66097
30/03/2026 550.00p 576.00p 550.00p 566.00p 40516
27/03/2026 560.00p 584.00p 550.70p 566.00p 62997
26/03/2026 568.00p 574.00p 557.00p 564.00p 77119
25/03/2026 560.00p 580.00p 552.10p 576.00p 79130
24/03/2026 584.00p 584.00p 546.00p 552.00p 81069
23/03/2026 542.00p 570.00p 524.41p 558.00p 133705
20/03/2026 558.00p 570.00p 556.00p 556.00p 20663
19/03/2026 552.00p 562.00p 550.00p 560.00p 124160
18/03/2026 560.00p 570.00p 552.91p 560.00p 179360
17/03/2026 560.00p 565.00p 552.00p 554.00p 101080
16/03/2026 570.00p 570.00p 550.00p 556.00p 69761
13/03/2026 562.00p 573.07p 552.00p 554.00p 56559
12/03/2026 576.00p 580.00p 562.00p 562.00p 62014
11/03/2026 578.00p 592.00p 570.00p 572.00p 51691
10/03/2026 598.00p 598.00p 574.00p 580.00p 48173
09/03/2026 610.00p 610.00p 576.00p 586.00p 76620
06/03/2026 588.00p 594.00p 574.00p 588.00p 180620
05/03/2026 600.00p 600.00p 574.70p 582.00p 177033
04/03/2026 600.00p 600.00p 580.00p 580.00p 99487
03/03/2026 614.00p 614.00p 576.00p 590.00p 296289
02/03/2026 622.00p 634.00p 598.00p 608.00p 141891
27/02/2026 648.00p 650.00p 622.00p 624.00p 136863
26/02/2026 650.00p 650.00p 630.00p 644.00p 63613
25/02/2026 640.00p 644.00p 632.00p 640.00p 79806
24/02/2026 642.00p 656.00p 630.00p 634.00p 154600
23/02/2026 654.00p 672.00p 642.00p 642.00p 43541
20/02/2026 680.00p 680.00p 656.00p 670.00p 155442
19/02/2026 670.00p 678.00p 664.00p 664.00p 27281
18/02/2026 664.00p 680.00p 664.00p 670.00p 29696
17/02/2026 670.00p 670.00p 662.00p 664.00p 182383
16/02/2026 694.00p 696.00p 660.00p 660.00p 141954
13/02/2026 690.00p 701.40p 686.24p 690.00p 127541
12/02/2026 718.00p 730.00p 684.00p 684.00p 302312
11/02/2026 720.00p 724.00p 712.00p 720.00p 452698
10/02/2026 720.00p 730.00p 714.60p 724.00p 113800
09/02/2026 720.00p 720.00p 698.00p 716.00p 35285
06/02/2026 700.00p 720.00p 700.00p 708.00p 14908
05/02/2026 700.00p 708.00p 700.00p 702.00p 85499
04/02/2026 698.00p 708.00p 696.00p 702.00p 343905
03/02/2026 686.00p 699.81p 683.00p 694.00p 71509
02/02/2026 660.00p 690.00p 660.00p 686.00p 191050
30/01/2026 678.00p 686.00p 670.00p 680.00p 177232

*Close Price adjusted for both dividends and splits