Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,010.59 | 172 |
| 2025-05-21 | 1,035.00 | 1,035.00 | 1,003.50 | 1,035.00 | 996.16 | 2 |
| 2025-05-20 | 1,045.00 | 1,080.00 | 990.00 | 1,035.00 | 996.16 | 8 |
| 2025-05-19 | 1,045.00 | 1,045.00 | 1,013.50 | 1,045.00 | 1,005.78 | 2,616 |
| 2025-05-13 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 981.72 | 33 |
| 2025-05-08 | 1,017.50 | 1,040.00 | 995.00 | 1,017.50 | 979.31 | 84,282 |
| 2025-05-07 | 995.00 | 995.00 | 980.00 | 980.00 | 943.22 | 64 |
| 2025-05-06 | 1,030.00 | 1,030.00 | 1,000.00 | 1,025.00 | 986.53 | 489 |
| 2025-05-02 | 1,065.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,033.56 | 357 |
| 2025-05-01 | 1,060.00 | 1,100.00 | 1,020.00 | 1,060.00 | 1,014.42 | 1,023 |
| 2025-04-28 | 1,080.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,033.56 | 4,568 |
| 2025-04-24 | 1,080.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,033.56 | 18 |
| 2025-04-23 | 1,055.00 | 1,120.00 | 1,050.00 | 1,085.00 | 1,038.35 | 18 |
| 2025-04-22 | 1,055.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,009.64 | 600 |
| 2025-04-17 | 1,050.00 | 1,055.00 | 990.00 | 1,055.00 | 1,009.64 | 38 |
| 2025-04-16 | 1,040.00 | 1,080.00 | 1,000.00 | 1,050.00 | 1,004.85 | 39 |
| 2025-04-15 | 1,022.50 | 1,080.00 | 980.00 | 1,040.00 | 995.28 | 11 |
| 2025-04-14 | 1,022.50 | 1,040.00 | 975.00 | 1,022.50 | 978.54 | 51 |
| 2025-04-11 | 1,070.00 | 1,080.00 | 1,010.00 | 1,022.50 | 978.54 | 6,085 |
| 2025-04-10 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,023.99 | 318 |
| 2025-04-09 | 1,070.00 | 1,100.00 | 1,030.00 | 1,065.00 | 1,019.21 | 953 |
| 2025-04-08 | 1,090.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,033.56 | 5,567 |
| 2025-04-07 | 1,120.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,057.49 | 1 |
| 2025-04-04 | 1,130.00 | 1,200.00 | 1,100.00 | 1,140.00 | 1,090.98 | 7,355 |
| 2025-04-03 | 1,130.00 | 1,130.00 | 1,107.20 | 1,130.00 | 1,081.41 | 435 |
| 2025-04-02 | 1,130.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,076.63 | 307 |
| 2025-04-01 | 1,130.00 | 1,140.00 | 1,107.20 | 1,130.00 | 1,081.41 | 685 |
| 2025-03-28 | 1,140.00 | 1,206.21 | 1,140.00 | 1,140.00 | 1,090.98 | 2,782 |
| 2025-03-26 | 1,140.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,090.98 | 2 |
| 2025-03-25 | 1,140.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,090.98 | 5 |
| 2025-03-21 | 1,140.00 | 1,140.00 | 1,132.20 | 1,140.00 | 1,090.98 | 1,099 |
| 2025-03-20 | 1,130.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,090.98 | 1 |
| 2025-03-19 | 1,130.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,081.41 | 499 |
| 2025-03-18 | 1,150.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,081.41 | 236 |
| 2025-03-17 | 1,161.54 | 1,161.54 | 1,150.00 | 1,160.00 | 1,110.12 | 3 |
| 2025-03-14 | 1,175.00 | 1,175.00 | 1,173.70 | 1,175.00 | 1,124.48 | 96 |
| 2025-03-13 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,124.48 | 35 |
| 2025-03-12 | 1,175.00 | 1,175.00 | 1,173.60 | 1,175.00 | 1,124.48 | 1,000 |
| 2025-03-11 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,138.83 | 85 |
| 2025-03-10 | 1,220.00 | 1,240.00 | 1,202.40 | 1,210.00 | 1,157.97 | 2,282 |
| 2025-03-07 | 1,220.00 | 1,220.00 | 1,204.80 | 1,220.00 | 1,167.54 | 40 |
| 2025-03-06 | 1,220.00 | 1,220.00 | 1,204.80 | 1,220.00 | 1,167.54 | 950 |
| 2025-03-05 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,167.46 | 400 |
| 2025-03-04 | 1,230.00 | 1,230.37 | 1,200.00 | 1,200.00 | 1,148.32 | 1,189 |
| 2025-03-03 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,177.03 | 100 |
| 2025-02-28 | 1,230.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,177.03 | 1 |
| 2025-02-27 | 1,230.00 | 1,230.00 | 1,207.20 | 1,230.00 | 1,177.03 | 710 |
| 2025-02-25 | 1,240.00 | 1,240.00 | 1,214.00 | 1,240.00 | 1,186.60 | 413 |
| 2025-02-21 | 1,240.00 | 1,240.00 | 1,223.60 | 1,240.00 | 1,186.60 | 2,503 |
| 2025-02-20 | 1,265.00 | 1,293.00 | 1,240.00 | 1,240.00 | 1,186.60 | 1,581 |
| 2025-02-17 | 1,265.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,200.95 | 340 |
| 2025-02-14 | 1,240.00 | 1,272.00 | 1,213.50 | 1,265.00 | 1,210.52 | 1,550 |
| 2025-02-13 | 1,240.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,186.60 | 3,985 |
| 2025-02-12 | 1,240.00 | 1,272.00 | 1,240.00 | 1,240.00 | 1,186.60 | 500 |
| 2025-02-11 | 1,240.00 | 1,256.00 | 1,204.00 | 1,240.00 | 1,186.60 | 2,383 |
| 2025-02-07 | 1,240.00 | 1,272.00 | 1,240.00 | 1,240.00 | 1,186.60 | 2,490 |
| 2025-02-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,186.60 | 1,923 |
| 2025-02-05 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,186.60 | 1,502 |
| 2025-02-04 | 1,250.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,196.17 | 1,750 |
| 2025-01-31 | 1,260.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,205.74 | 1,600 |
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.