Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,061.16 | 189 |
| 2026-04-13 | 1,080.00 | 1,096.20 | 1,050.00 | 1,080.00 | 1,061.16 | 1,547 |
| 2026-04-10 | 1,088.50 | 1,130.00 | 1,088.50 | 1,130.00 | 1,110.29 | 2,174 |
| 2026-04-09 | 1,070.00 | 1,120.00 | 1,030.00 | 1,120.00 | 1,100.47 | 177 |
| 2026-04-08 | 1,070.00 | 1,130.00 | 1,050.00 | 1,050.00 | 1,031.69 | 2,386 |
| 2026-04-07 | 1,075.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,031.69 | 4,653 |
| 2026-04-02 | 1,075.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,056.25 | 6,500 |
| 2026-04-01 | 1,080.00 | 1,093.90 | 1,075.00 | 1,075.00 | 1,056.25 | 1,911 |
| 2026-03-31 | 1,060.00 | 1,081.60 | 1,060.00 | 1,060.00 | 1,041.51 | 802 |
| 2026-03-30 | 1,060.00 | 1,076.32 | 1,040.57 | 1,060.00 | 1,041.51 | 1,694 |
| 2026-03-27 | 1,060.00 | 1,070.42 | 1,020.00 | 1,060.00 | 1,041.51 | 591 |
| 2026-03-26 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,041.51 | 1 |
| 2026-03-25 | 1,050.00 | 1,080.00 | 1,019.07 | 1,080.00 | 1,061.16 | 63 |
| 2026-03-24 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,090.64 | 2 |
| 2026-03-23 | 1,050.00 | 1,090.00 | 1,014.00 | 1,090.00 | 1,070.99 | 805 |
| 2026-03-20 | 1,060.00 | 1,095.60 | 1,050.00 | 1,050.00 | 1,031.69 | 4,955 |
| 2026-03-17 | 1,060.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,041.51 | 584 |
| 2026-03-13 | 1,055.00 | 1,075.00 | 1,033.00 | 1,060.00 | 1,041.51 | 3,694 |
| 2026-03-12 | 1,055.00 | 1,067.50 | 1,055.00 | 1,055.00 | 1,036.60 | 2,758 |
| 2026-03-11 | 1,080.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,051.34 | 1,186 |
| 2026-03-10 | 1,080.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,056.25 | 1,465 |
| 2026-03-06 | 1,090.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,057.27 | 3,609 |
| 2026-03-03 | 1,085.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,057.27 | 4,810 |
| 2026-03-02 | 1,100.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,081.63 | 9 |
| 2026-02-27 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,071.89 | 422 |
| 2026-02-25 | 1,080.00 | 1,120.00 | 1,079.31 | 1,080.00 | 1,052.40 | 2,885 |
| 2026-02-24 | 1,090.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,062.14 | 3,148 |
| 2026-02-23 | 1,100.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,071.89 | 380 |
| 2026-02-20 | 1,120.00 | 1,139.02 | 1,100.00 | 1,100.00 | 1,071.89 | 4,798 |
| 2026-02-19 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,091.38 | 1,389 |
| 2026-02-18 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,091.38 | 15,800 |
| 2026-02-17 | 1,125.00 | 1,134.00 | 1,110.00 | 1,125.00 | 1,096.25 | 36,678 |
| 2026-02-16 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,096.25 | 650 |
| 2026-02-13 | 1,135.00 | 1,140.00 | 1,110.40 | 1,130.00 | 1,101.12 | 5,213 |
| 2026-02-12 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,101.12 | 4,025 |
| 2026-02-11 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,101.12 | 851 |
| 2026-02-09 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,110.87 | 1,597 |
| 2026-02-05 | 1,150.00 | 1,150.00 | 1,138.00 | 1,150.00 | 1,120.61 | 1,500 |
| 2026-02-04 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,101.12 | 187 |
| 2026-02-03 | 1,165.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,135.23 | 3,176 |
| 2026-01-30 | 1,180.00 | 1,230.00 | 1,130.00 | 1,180.00 | 1,149.84 | 4,914 |
| 2026-01-29 | 1,180.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,149.84 | 1,141 |
| 2026-01-28 | 1,200.00 | 1,230.00 | 1,130.00 | 1,180.00 | 1,149.84 | 1,609 |
| 2026-01-27 | 1,200.00 | 1,220.80 | 1,176.18 | 1,200.00 | 1,169.33 | 2,118 |
| 2026-01-23 | 1,230.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,179.08 | 1,902 |
| 2026-01-22 | 1,230.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,179.08 | 3,523 |
| 2026-01-21 | 1,215.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,169.33 | 1,502 |
| 2026-01-20 | 1,250.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,130.35 | 1,451 |
| 2026-01-19 | 1,255.00 | 1,255.00 | 1,230.00 | 1,255.00 | 1,222.93 | 1,288 |
| 2026-01-16 | 1,280.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,227.80 | 1,401 |
| 2026-01-15 | 1,270.00 | 1,310.00 | 1,250.00 | 1,280.00 | 1,247.29 | 2 |
| 2026-01-14 | 1,270.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,237.54 | 18 |
| 2026-01-13 | 1,285.00 | 1,320.00 | 1,257.00 | 1,300.00 | 1,266.78 | 2,645 |
| 2026-01-12 | 1,305.00 | 1,340.00 | 1,250.00 | 1,250.00 | 1,218.05 | 196 |
| 2026-01-09 | 1,290.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,261.90 | 200 |
| 2026-01-05 | 1,320.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,276.52 | 1,140 |
| 2026-01-02 | 1,320.00 | 1,350.56 | 1,320.00 | 1,320.00 | 1,286.27 | 179 |
| 2025-12-31 | 1,320.00 | 1,351.20 | 1,275.17 | 1,280.00 | 1,247.29 | 7,122 |
| 2025-12-30 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,247.29 | 179 |
| 2025-12-29 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,286.27 | 105 |
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.