Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,260.00 | 1,260.00 | 1,220.00 | 1,260.00 | 1,205.74 | 8,900 |
| 2025-01-29 | 1,280.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,224.88 | 300 |
| 2025-01-28 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,229.66 | 569 |
| 2025-01-23 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,272.72 | 2,500 |
| 2025-01-21 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,272.72 | 500 |
| 2025-01-20 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,277.51 | 5,981 |
| 2025-01-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,224.88 | 1,002 |
| 2025-01-14 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,177.03 | 612 |
| 2025-01-10 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,177.03 | 585 |
| 2025-01-08 | 1,100.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,062.20 | 401 |
| 2025-01-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,014.35 | 95 |
| 2025-01-06 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,052.63 | 156 |
| 2025-01-02 | 1,100.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,052.63 | 3,088 |
| 2024-12-20 | 1,100.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,052.63 | 1,000 |
| 2024-12-18 | 1,090.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,052.63 | 1,620 |
| 2024-12-12 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,043.06 | 1,329 |
| 2024-12-11 | 1,100.00 | 1,100.00 | 1,086.67 | 1,100.00 | 1,052.63 | 331 |
| 2024-12-04 | 1,110.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,062.20 | 4,600 |
| 2024-12-03 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,062.20 | 2,300 |
| 2024-12-02 | 1,106.67 | 1,120.00 | 1,106.67 | 1,110.00 | 1,062.20 | 1,320 |
| 2024-11-29 | 1,040.00 | 1,055.20 | 1,040.00 | 1,040.00 | 995.21 | 329 |
| 2024-11-22 | 995.00 | 995.00 | 989.95 | 995.00 | 952.15 | 500 |
| 2024-11-21 | 995.00 | 995.00 | 987.50 | 995.00 | 952.15 | 2,000 |
| 2024-11-20 | 995.00 | 995.00 | 991.25 | 995.00 | 952.15 | 900 |
| 2024-11-19 | 985.00 | 995.00 | 985.00 | 995.00 | 952.15 | 1,935 |
| 2024-11-18 | 985.00 | 985.00 | 981.57 | 985.00 | 942.58 | 110 |
| 2024-11-13 | 985.00 | 985.00 | 970.00 | 985.00 | 942.58 | 1,357 |
| 2024-11-12 | 985.00 | 1,000.00 | 985.00 | 985.00 | 942.58 | 350 |
| 2024-11-11 | 975.00 | 985.00 | 970.00 | 985.00 | 942.58 | 400 |
| 2024-11-07 | 960.00 | 960.00 | 955.00 | 960.00 | 918.66 | 10,000 |
| 2024-11-06 | 975.00 | 975.00 | 967.14 | 975.00 | 933.01 | 615 |
| 2024-11-04 | 975.00 | 980.00 | 960.00 | 980.00 | 937.80 | 1,000 |
| 2024-10-31 | 965.00 | 965.00 | 958.75 | 965.00 | 915.27 | 400 |
| 2024-10-30 | 940.00 | 965.00 | 925.00 | 965.00 | 915.27 | 84 |
| 2024-10-29 | 925.00 | 940.00 | 890.00 | 940.00 | 891.55 | 474 |
| 2024-10-28 | 925.00 | 925.00 | 912.98 | 925.00 | 877.33 | 2,050 |
| 2024-10-24 | 925.00 | 925.00 | 913.20 | 925.00 | 877.33 | 1,022 |
| 2024-10-22 | 925.00 | 925.00 | 907.50 | 925.00 | 877.33 | 4,977 |
| 2024-10-21 | 925.00 | 925.00 | 915.00 | 925.00 | 877.33 | 3,300 |
| 2024-10-18 | 925.00 | 930.00 | 900.00 | 930.00 | 882.07 | 21,418 |
| 2024-10-17 | 930.00 | 930.60 | 930.00 | 930.00 | 882.07 | 10,000 |
| 2024-10-16 | 907.50 | 930.00 | 907.50 | 930.00 | 882.07 | 3,019 |
| 2024-10-15 | 875.00 | 898.05 | 875.00 | 897.50 | 851.24 | 5,772 |
| 2024-10-14 | 815.00 | 862.50 | 815.00 | 862.50 | 818.05 | 1,580 |
| 2024-10-07 | 770.00 | 770.00 | 761.65 | 770.00 | 730.32 | 329 |
| 2024-10-01 | 770.00 | 778.00 | 770.00 | 770.00 | 730.32 | 3,000 |
| 2024-09-27 | 770.00 | 770.00 | 755.00 | 770.00 | 730.32 | 5 |
| 2024-09-26 | 770.00 | 778.00 | 770.00 | 770.00 | 730.32 | 2,000 |
| 2024-09-24 | 770.00 | 770.00 | 761.65 | 770.00 | 730.32 | 1,500 |
| 2024-09-23 | 770.00 | 778.35 | 760.00 | 770.00 | 730.32 | 5,700 |
| 2024-09-18 | 770.00 | 770.00 | 761.65 | 770.00 | 730.32 | 1,833 |
| 2024-09-17 | 770.00 | 770.00 | 760.00 | 770.00 | 730.32 | 2,506 |
| 2024-09-13 | 790.00 | 790.00 | 769.13 | 790.00 | 749.28 | 2,842 |
| 2024-09-12 | 790.00 | 810.88 | 790.00 | 790.00 | 749.28 | 954 |
| 2024-09-10 | 790.00 | 790.00 | 769.13 | 790.00 | 749.28 | 426 |
| 2024-09-03 | 790.00 | 810.88 | 790.00 | 790.00 | 749.28 | 328 |
| 2024-09-02 | 790.00 | 790.00 | 769.13 | 790.00 | 749.28 | 500 |
| 2024-08-29 | 792.50 | 812.50 | 768.75 | 790.00 | 749.28 | 1,396 |
| 2024-08-21 | 797.50 | 797.50 | 780.00 | 797.50 | 756.40 | 642 |
| 2024-08-16 | 797.50 | 815.00 | 797.50 | 797.50 | 756.40 | 750 |
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.