Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 1,345.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,307.90 | 7,351 |
| 2025-09-12 | 1,345.00 | 1,354.00 | 1,345.00 | 1,345.00 | 1,303.06 | 124 |
| 2025-09-11 | 1,345.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,293.37 | 3,800 |
| 2025-09-10 | 1,320.00 | 1,380.00 | 1,320.00 | 1,335.00 | 1,293.37 | 4,807 |
| 2025-09-09 | 1,310.00 | 1,360.00 | 1,260.00 | 1,260.00 | 1,220.71 | 54 |
| 2025-09-04 | 1,330.00 | 1,360.00 | 1,280.10 | 1,310.00 | 1,269.15 | 6,441 |
| 2025-09-03 | 1,327.29 | 1,380.00 | 1,327.29 | 1,330.00 | 1,288.52 | 325 |
| 2025-09-02 | 1,310.00 | 1,310.00 | 1,240.00 | 1,310.00 | 1,269.15 | 6,629 |
| 2025-09-01 | 1,290.00 | 1,360.00 | 1,280.00 | 1,310.00 | 1,269.15 | 1,962 |
| 2025-08-29 | 1,290.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,249.77 | 100 |
| 2025-08-28 | 1,290.00 | 1,330.00 | 1,290.00 | 1,290.00 | 1,249.77 | 71 |
| 2025-08-27 | 1,290.00 | 1,330.00 | 1,258.25 | 1,330.00 | 1,288.52 | 11,310 |
| 2025-08-26 | 1,290.00 | 1,330.00 | 1,258.25 | 1,290.00 | 1,249.77 | 575 |
| 2025-08-22 | 1,290.00 | 1,298.00 | 1,274.98 | 1,290.00 | 1,249.77 | 13,200 |
| 2025-08-19 | 1,290.00 | 1,340.00 | 1,251.00 | 1,290.00 | 1,249.77 | 3,600 |
| 2025-08-18 | 1,290.00 | 1,340.00 | 1,250.00 | 1,290.00 | 1,249.77 | 8,680 |
| 2025-08-15 | 1,310.00 | 1,350.00 | 1,284.60 | 1,290.00 | 1,249.77 | 879 |
| 2025-08-14 | 1,310.00 | 1,350.00 | 1,284.40 | 1,310.00 | 1,269.15 | 1,670 |
| 2025-08-13 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,269.15 | 5,004 |
| 2025-08-12 | 1,320.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,278.84 | 1,100 |
| 2025-08-11 | 1,320.00 | 1,333.00 | 1,300.00 | 1,320.00 | 1,278.84 | 8 |
| 2025-08-08 | 1,320.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,278.84 | 313 |
| 2025-08-07 | 1,280.00 | 1,310.00 | 1,239.68 | 1,280.00 | 1,240.08 | 3,140 |
| 2025-08-06 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,240.08 | 290 |
| 2025-08-05 | 1,280.00 | 1,281.79 | 1,280.00 | 1,280.00 | 1,240.08 | 500 |
| 2025-08-04 | 1,270.00 | 1,310.00 | 1,240.00 | 1,250.00 | 1,211.02 | 1,284 |
| 2025-07-31 | 1,270.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,222.34 | 2,791 |
| 2025-07-30 | 1,265.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,222.34 | 6,341 |
| 2025-07-28 | 1,270.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,222.34 | 70 |
| 2025-07-25 | 1,270.00 | 1,280.00 | 1,256.33 | 1,270.00 | 1,222.34 | 68 |
| 2025-07-24 | 1,280.00 | 1,296.00 | 1,280.00 | 1,280.00 | 1,231.96 | 1,064 |
| 2025-07-23 | 1,275.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,227.15 | 2,135 |
| 2025-07-22 | 1,275.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,227.15 | 1,114 |
| 2025-07-21 | 1,270.00 | 1,294.00 | 1,239.60 | 1,270.00 | 1,222.34 | 1,352 |
| 2025-07-18 | 1,280.00 | 1,330.00 | 1,254.63 | 1,280.00 | 1,231.96 | 7,118 |
| 2025-07-17 | 1,280.00 | 1,320.00 | 1,241.00 | 1,280.00 | 1,231.96 | 505 |
| 2025-07-16 | 1,280.00 | 1,320.00 | 1,240.00 | 1,280.00 | 1,231.96 | 5,526 |
| 2025-07-15 | 1,290.00 | 1,340.00 | 1,259.66 | 1,280.00 | 1,231.96 | 877 |
| 2025-07-14 | 1,200.00 | 1,320.00 | 1,190.00 | 1,290.00 | 1,241.59 | 5,856 |
| 2025-07-11 | 1,190.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,154.96 | 21 |
| 2025-07-09 | 1,190.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,145.34 | 3,749 |
| 2025-07-08 | 1,177.46 | 1,220.00 | 1,177.46 | 1,190.00 | 1,145.34 | 561 |
| 2025-07-03 | 1,190.00 | 1,197.00 | 1,190.00 | 1,190.00 | 1,145.34 | 520 |
| 2025-07-02 | 1,170.00 | 1,200.00 | 1,143.31 | 1,170.00 | 1,126.09 | 2,212 |
| 2025-07-01 | 1,160.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,126.09 | 61 |
| 2025-06-30 | 1,170.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,126.09 | 1,902 |
| 2025-06-27 | 1,160.00 | 1,196.00 | 1,160.00 | 1,160.00 | 1,116.46 | 450 |
| 2025-06-26 | 1,160.00 | 1,160.00 | 1,136.00 | 1,160.00 | 1,116.46 | 9,795 |
| 2025-06-24 | 1,160.00 | 1,200.00 | 1,120.80 | 1,200.00 | 1,154.96 | 1,498 |
| 2025-06-23 | 1,160.00 | 1,160.00 | 1,156.57 | 1,160.00 | 1,116.46 | 219 |
| 2025-06-20 | 1,160.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,116.46 | 1,680 |
| 2025-06-19 | 1,160.00 | 1,160.00 | 1,150.64 | 1,160.00 | 1,116.46 | 3,372 |
| 2025-06-18 | 1,160.00 | 1,182.24 | 1,160.00 | 1,160.00 | 1,116.46 | 422 |
| 2025-06-16 | 1,138.00 | 1,200.00 | 1,138.00 | 1,160.00 | 1,116.46 | 2,175 |
| 2025-06-13 | 1,080.00 | 1,130.00 | 1,050.00 | 1,090.00 | 1,049.09 | 4,783 |
| 2025-06-12 | 1,044.00 | 1,120.00 | 1,044.00 | 1,090.00 | 1,049.09 | 5,150 |
| 2025-06-10 | 1,030.00 | 1,057.00 | 1,030.00 | 1,030.00 | 991.34 | 300 |
| 2025-06-05 | 1,022.50 | 1,030.00 | 997.75 | 1,030.00 | 991.34 | 400 |
| 2025-06-03 | 1,022.50 | 1,047.25 | 995.00 | 1,022.50 | 984.13 | 641 |
| 2025-06-02 | 1,022.50 | 1,022.50 | 997.75 | 1,022.50 | 984.13 | 1,516 |
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.