Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,006.12 | 1 |
| 2026-07-27 | 1,015.00 | 1,060.00 | 996.25 | 1,060.00 | 1,050.72 | 5 |
| 2026-07-24 | 1,015.00 | 1,015.00 | 990.00 | 1,015.00 | 1,006.12 | 600 |
| 2026-07-23 | 1,015.00 | 1,039.50 | 1,015.00 | 1,015.00 | 1,006.12 | 1,899 |
| 2026-07-22 | 1,015.00 | 1,039.50 | 1,015.00 | 1,015.00 | 1,006.12 | 148 |
| 2026-07-21 | 1,015.00 | 1,039.50 | 1,015.00 | 1,015.00 | 1,006.12 | 500 |
| 2026-07-20 | 1,015.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,006.12 | 909 |
| 2026-07-17 | 1,015.00 | 1,060.00 | 996.25 | 1,015.00 | 1,006.12 | 110 |
| 2026-07-16 | 1,015.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,006.12 | 12 |
| 2026-07-15 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,006.12 | 107 |
| 2026-07-14 | 1,000.00 | 1,040.00 | 977.50 | 1,000.00 | 991.25 | 205 |
| 2026-07-09 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 991.25 | 480 |
| 2026-07-08 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,040.81 | 1 |
| 2026-07-07 | 1,010.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,001.16 | 602 |
| 2026-07-03 | 1,000.00 | 1,030.00 | 970.00 | 1,000.00 | 991.25 | 5 |
| 2026-07-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 991.25 | 6 |
| 2026-07-01 | 1,000.00 | 1,030.00 | 1,000.00 | 1,000.00 | 991.25 | 3 |
| 2026-06-26 | 1,000.00 | 1,000.00 | 977.50 | 1,000.00 | 991.25 | 74 |
| 2026-06-24 | 990.00 | 1,020.00 | 976.00 | 1,020.00 | 1,011.07 | 3,476 |
| 2026-06-23 | 995.00 | 1,010.00 | 995.00 | 995.00 | 986.29 | 1 |
| 2026-06-18 | 955.00 | 959.50 | 955.00 | 955.00 | 946.64 | 1,562 |
| 2026-06-17 | 937.50 | 950.00 | 937.50 | 937.50 | 929.30 | 2,500 |
| 2026-06-16 | 915.00 | 917.00 | 915.00 | 915.00 | 906.99 | 700 |
| 2026-06-15 | 905.00 | 917.00 | 905.00 | 905.00 | 897.08 | 1,138 |
| 2026-06-11 | 915.00 | 943.00 | 905.00 | 905.00 | 897.08 | 200 |
| 2026-06-10 | 915.00 | 931.80 | 915.00 | 915.00 | 906.99 | 5,420 |
| 2026-06-08 | 920.00 | 950.00 | 915.00 | 915.00 | 906.99 | 1 |
| 2026-06-05 | 920.00 | 950.00 | 897.50 | 920.00 | 911.95 | 1,705 |
| 2026-06-04 | 925.00 | 950.00 | 890.00 | 920.00 | 911.95 | 6,949 |
| 2026-06-03 | 942.50 | 960.00 | 890.00 | 925.00 | 916.90 | 3,474 |
| 2026-06-02 | 942.50 | 970.00 | 915.00 | 942.50 | 934.25 | 1 |
| 2026-06-01 | 942.50 | 970.00 | 920.50 | 942.50 | 934.25 | 9,759 |
| 2026-05-29 | 942.50 | 950.00 | 942.50 | 942.50 | 934.25 | 5,000 |
| 2026-05-28 | 931.54 | 942.50 | 931.54 | 942.50 | 934.25 | 1,280 |
| 2026-05-27 | 950.00 | 970.00 | 942.50 | 942.50 | 934.25 | 1 |
| 2026-05-26 | 960.00 | 990.00 | 947.50 | 947.50 | 939.21 | 3 |
| 2026-05-22 | 960.00 | 990.00 | 938.85 | 955.00 | 946.64 | 1,001 |
| 2026-05-21 | 960.00 | 990.00 | 960.00 | 960.00 | 951.60 | 8 |
| 2026-05-19 | 960.00 | 1,000.00 | 955.72 | 960.00 | 951.60 | 4,350 |
| 2026-05-18 | 960.00 | 1,000.00 | 900.00 | 960.00 | 951.60 | 1,553 |
| 2026-05-15 | 950.00 | 975.00 | 926.00 | 960.00 | 951.60 | 3,796 |
| 2026-05-14 | 960.00 | 980.00 | 947.23 | 950.00 | 941.69 | 1,676 |
| 2026-05-13 | 960.00 | 960.00 | 950.00 | 960.00 | 951.60 | 1,400 |
| 2026-05-12 | 960.00 | 992.00 | 960.00 | 960.00 | 951.60 | 1,300 |
| 2026-05-11 | 960.00 | 992.00 | 920.00 | 960.00 | 951.60 | 3,175 |
| 2026-05-08 | 965.00 | 1,000.00 | 920.00 | 920.00 | 911.95 | 450 |
| 2026-05-07 | 970.00 | 993.00 | 965.00 | 965.00 | 956.55 | 2,015 |
| 2026-05-06 | 970.00 | 993.00 | 965.00 | 965.00 | 956.55 | 2,379 |
| 2026-05-05 | 965.00 | 1,010.00 | 940.00 | 965.00 | 956.55 | 4,505 |
| 2026-05-01 | 962.50 | 965.00 | 930.00 | 965.00 | 956.55 | 166 |
| 2026-04-30 | 987.50 | 1,010.00 | 930.00 | 962.50 | 954.08 | 507 |
| 2026-04-29 | 1,015.00 | 1,040.00 | 990.00 | 1,015.00 | 997.30 | 38 |
| 2026-04-27 | 1,020.00 | 1,025.00 | 1,006.25 | 1,025.00 | 1,007.12 | 11,332 |
| 2026-04-24 | 1,020.00 | 1,032.00 | 995.00 | 995.00 | 977.65 | 137 |
| 2026-04-23 | 1,020.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,002.21 | 464 |
| 2026-04-22 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 997.30 | 3,008 |
| 2026-04-21 | 1,025.00 | 1,025.00 | 1,006.25 | 1,025.00 | 1,007.12 | 515 |
| 2026-04-20 | 1,025.00 | 1,038.50 | 1,000.00 | 1,025.00 | 1,007.12 | 10,089 |
| 2026-04-16 | 1,025.00 | 1,060.00 | 1,000.00 | 1,030.00 | 1,012.04 | 5,744 |
| 2026-04-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,002.21 | 17 |
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.