Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 29 |
| 2026-10-20 | 1,120.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 27 |
| 2026-10-19 | 1,060.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,120.00 | 27 |
| 2026-10-16 | 1,080.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 4 |
| 2026-10-15 | 1,160.00 | 1,160.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,777 |
| 2026-10-14 | 1,120.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | 6 |
| 2026-10-13 | 1,120.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | 6 |
| 2026-10-12 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2026-10-09 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 56 |
| 2026-10-08 | 1,125.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,479 |
| 2026-10-07 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2026-10-06 | 1,120.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 3 |
| 2026-10-05 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 15 |
| 2026-10-02 | 1,095.00 | 1,095.00 | 1,092.50 | 1,095.00 | 1,095.00 | 270 |
| 2026-10-01 | 1,095.00 | 1,095.00 | 1,091.50 | 1,095.00 | 1,095.00 | 1,000 |
| 2026-09-30 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 108 |
| 2026-09-29 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 108 |
| 2026-09-28 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 108 |
| 2026-09-25 | 1,050.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,202 |
| 2026-09-24 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 11 |
| 2026-09-23 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12 |
| 2026-09-22 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 195 |
| 2026-09-21 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1 |
| 2026-09-18 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 195 |
| 2026-09-17 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-09-16 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-09-15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2026-09-14 | 1,040.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,020.00 | 179 |
| 2026-09-11 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,473 |
| 2026-09-10 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,473 |
| 2026-09-09 | 1,035.00 | 1,040.00 | 1,000.00 | 1,040.00 | 1,040.00 | 2,502 |
| 2026-09-08 | 1,040.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 21 |
| 2026-09-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-09-04 | 1,040.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,150 |
| 2026-09-03 | 1,035.00 | 1,058.00 | 1,020.00 | 1,040.00 | 1,040.00 | 3,250 |
| 2026-09-02 | 1,035.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,500 |
| 2026-09-01 | 1,030.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2,399 |
| 2026-08-28 | 987.50 | 1,040.00 | 985.00 | 1,030.00 | 1,030.00 | 2,262 |
| 2026-08-27 | 987.50 | 987.50 | 965.00 | 987.50 | 987.50 | 29 |
| 2026-08-26 | 967.50 | 1,005.00 | 965.00 | 1,000.00 | 1,000.00 | 607 |
| 2026-08-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-21 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 12 |
| 2026-08-20 | 980.00 | 995.00 | 965.00 | 980.00 | 980.00 | 10 |
| 2026-08-19 | 980.00 | 994.00 | 980.00 | 980.00 | 980.00 | 450 |
| 2026-08-18 | 980.00 | 994.00 | 980.00 | 980.00 | 980.00 | 41 |
| 2026-08-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2026-08-14 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 5,300 |
| 2026-08-13 | 980.00 | 985.00 | 978.13 | 985.00 | 985.00 | 1,600 |
| 2026-08-12 | 985.00 | 1,004.00 | 975.00 | 1,000.00 | 1,000.00 | 11,066 |
| 2026-08-11 | 1,000.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7 |
| 2026-08-10 | 1,005.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7 |
| 2026-08-07 | 1,005.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 7 |
| 2026-08-06 | 1,005.00 | 1,034.00 | 975.00 | 1,005.00 | 1,005.00 | 1,702 |
| 2026-08-05 | 1,010.00 | 1,034.00 | 975.00 | 1,010.00 | 1,010.00 | 1,702 |
| 2026-08-04 | 1,010.00 | 1,034.00 | 1,010.00 | 1,010.00 | 1,010.00 | 340 |
| 2026-08-03 | 1,020.00 | 1,040.00 | 980.00 | 1,010.00 | 1,010.00 | 820 |
| 2026-07-31 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1,800 |
| 2026-07-30 | 1,015.00 | 1,050.00 | 996.25 | 1,020.00 | 1,011.07 | 1,174 |
| 2026-07-29 | 1,015.00 | 1,015.00 | 996.25 | 1,015.00 | 1,006.12 | 343 |
Page 1 of 14 · 831 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0893 GBP |
| 2026-04-30 | 0.0890 GBP |
| 2026-03-09 | 0.0896 GBP |
| 2025-11-03 | 0.0838 GBP |
| 2025-08-01 | 0.0832 GBP |
| 2025-05-05 | 0.0613 GBP |
| 2025-03-06 | 0.0634 GBP |
| 2024-11-01 | 0.0855 GBP |
| 2024-08-05 | 0.0637 GBP |
| 2024-05-02 | 0.0653 GBP |
| 2024-03-06 | 0.0641 GBP |
| 2023-11-01 | 0.0673 GBP |
| 2023-08-02 | 0.0640 GBP |
| 2023-05-02 | 0.0653 GBP |
| 2023-03-07 | 0.0678 GBP |
| 2022-11-01 | 0.0957 GBP |
| 2022-08-01 | 0.0670 GBP |
| 2022-05-02 | 0.0650 GBP |
| 2022-03-08 | 0.0622 GBP |
| 2021-11-01 | 0.0731 GBP |
| 2021-08-02 | 0.0719 GBP |
| 2021-05-03 | 0.0724 GBP |
| 2021-03-01 | 0.0718 GBP |
| 2020-11-02 | 0.0772 GBP |
| 2020-08-03 | 0.0761 GBP |
| 2020-05-04 | 0.0798 GBP |
| 2020-03-02 | 0.1089 GBP |
| 2019-11-01 | 0.1372 GBP |
| 2019-08-01 | 0.1372 GBP |
| 2019-05-02 | 0.1395 GBP |
| 2019-02-28 | 0.1372 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.