Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,286.27 | 105 |
| 2025-12-23 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,300.88 | 1 |
| 2025-12-22 | 1,320.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,300.88 | 6 |
| 2025-12-18 | 1,320.00 | 1,341.18 | 1,310.00 | 1,335.00 | 1,300.88 | 58 |
| 2025-12-16 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,300.88 | 370 |
| 2025-12-15 | 1,354.50 | 1,360.00 | 1,354.50 | 1,360.00 | 1,325.24 | 255 |
| 2025-12-12 | 1,335.00 | 1,354.50 | 1,335.00 | 1,335.00 | 1,300.88 | 60 |
| 2025-12-11 | 1,320.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,300.88 | 555 |
| 2025-12-09 | 1,320.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,300.88 | 1,282 |
| 2025-12-08 | 1,370.00 | 1,400.00 | 1,341.97 | 1,370.00 | 1,334.99 | 2,469 |
| 2025-12-05 | 1,370.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,334.99 | 832 |
| 2025-12-02 | 1,410.00 | 1,450.00 | 1,350.00 | 1,380.00 | 1,344.73 | 1,410 |
| 2025-12-01 | 1,440.00 | 1,479.30 | 1,430.00 | 1,430.00 | 1,393.45 | 194 |
| 2025-11-28 | 1,445.00 | 1,479.30 | 1,445.00 | 1,445.00 | 1,408.07 | 269 |
| 2025-11-27 | 1,445.00 | 1,480.00 | 1,445.00 | 1,445.00 | 1,408.07 | 6 |
| 2025-11-24 | 1,443.68 | 1,480.00 | 1,443.68 | 1,445.00 | 1,408.07 | 556 |
| 2025-11-21 | 1,450.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,412.94 | 11 |
| 2025-11-20 | 1,450.00 | 1,474.80 | 1,440.00 | 1,450.00 | 1,412.94 | 2,733 |
| 2025-11-19 | 1,429.79 | 1,450.00 | 1,429.79 | 1,450.00 | 1,412.94 | 2,280 |
| 2025-11-18 | 1,450.00 | 1,450.00 | 1,425.62 | 1,450.00 | 1,412.94 | 1,820 |
| 2025-11-17 | 1,460.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,412.94 | 2 |
| 2025-11-14 | 1,460.00 | 1,460.00 | 1,457.21 | 1,460.00 | 1,422.69 | 342 |
| 2025-11-13 | 1,460.00 | 1,460.00 | 1,440.67 | 1,460.00 | 1,422.69 | 1,141 |
| 2025-11-12 | 1,460.00 | 1,500.00 | 1,420.00 | 1,460.00 | 1,422.69 | 3 |
| 2025-11-11 | 1,460.00 | 1,460.00 | 1,449.05 | 1,460.00 | 1,422.69 | 300 |
| 2025-11-07 | 1,450.00 | 1,500.00 | 1,400.00 | 1,455.00 | 1,417.82 | 8,543 |
| 2025-11-06 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,412.94 | 132 |
| 2025-11-05 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,412.94 | 6,720 |
| 2025-11-04 | 1,450.00 | 1,500.00 | 1,400.00 | 1,440.00 | 1,403.20 | 1,011 |
| 2025-11-03 | 1,450.00 | 1,481.00 | 1,400.00 | 1,440.00 | 1,403.20 | 899 |
| 2025-10-31 | 1,450.00 | 1,481.00 | 1,450.00 | 1,450.00 | 1,404.78 | 880 |
| 2025-10-30 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,404.78 | 1,000 |
| 2025-10-29 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,404.78 | 2,350 |
| 2025-10-28 | 1,430.00 | 1,500.00 | 1,380.00 | 1,420.00 | 1,375.72 | 1,487 |
| 2025-10-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,433.85 | 2,200 |
| 2025-10-23 | 1,430.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,385.41 | 14 |
| 2025-10-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,404.78 | 7 |
| 2025-10-21 | 1,430.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,385.41 | 1,006 |
| 2025-10-20 | 1,420.00 | 1,480.00 | 1,380.00 | 1,420.00 | 1,375.72 | 6,805 |
| 2025-10-17 | 1,430.00 | 1,451.48 | 1,348.80 | 1,420.00 | 1,375.72 | 2,911 |
| 2025-10-16 | 1,430.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,385.41 | 3,863 |
| 2025-10-15 | 1,430.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,385.41 | 690 |
| 2025-10-14 | 1,430.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,385.41 | 2,357 |
| 2025-10-13 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,385.41 | 84 |
| 2025-10-10 | 1,430.00 | 1,451.00 | 1,430.00 | 1,430.00 | 1,385.41 | 500 |
| 2025-10-09 | 1,430.00 | 1,453.00 | 1,430.00 | 1,430.00 | 1,385.41 | 1,385 |
| 2025-10-08 | 1,430.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,404.78 | 24 |
| 2025-10-07 | 1,430.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,385.41 | 791 |
| 2025-10-03 | 1,430.00 | 1,453.40 | 1,400.00 | 1,430.00 | 1,385.41 | 5,678 |
| 2025-10-02 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,356.34 | 2,652 |
| 2025-09-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,385.41 | 650 |
| 2025-09-29 | 1,390.00 | 1,460.00 | 1,380.00 | 1,420.00 | 1,375.72 | 85 |
| 2025-09-26 | 1,420.00 | 1,454.29 | 1,393.71 | 1,420.00 | 1,375.72 | 13,814 |
| 2025-09-25 | 1,440.00 | 1,454.29 | 1,440.00 | 1,440.00 | 1,395.09 | 968 |
| 2025-09-24 | 1,420.00 | 1,480.00 | 1,420.00 | 1,420.00 | 1,375.72 | 705 |
| 2025-09-23 | 1,410.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,366.03 | 24 |
| 2025-09-22 | 1,400.00 | 1,444.29 | 1,370.00 | 1,410.00 | 1,366.03 | 5,870 |
| 2025-09-19 | 1,400.00 | 1,440.00 | 1,380.37 | 1,405.00 | 1,361.19 | 17,012 |
| 2025-09-18 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 1,361.19 | 5,652 |
| 2025-09-16 | 1,345.00 | 1,410.00 | 1,320.00 | 1,410.00 | 1,366.03 | 433 |
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.