Tetragon Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	785.00	797.60	785.00	785.00	720.09	1,678
2023-07-27	782.50	793.00	782.50	782.50	711.92	63
2023-07-20	782.50	793.17	782.50	782.50	711.92	2,519
2023-07-10	780.00	788.53	780.00	780.00	709.64	100
2023-07-07	780.00	780.00	770.00	780.00	709.64	875
2023-07-05	780.00	780.00	775.34	780.00	709.64	1,475
2023-06-30	782.50	785.00	775.34	785.00	714.19	428
2023-06-28	782.50	782.50	770.00	782.50	711.92	1,279
2023-06-27	802.50	810.00	795.00	795.00	723.29	12
2023-06-26	802.50	808.98	802.50	802.50	730.12	30
2023-06-20	807.50	818.30	807.50	807.50	734.66	150
2023-06-19	807.50	830.00	807.50	807.50	734.66	57
2023-06-16	807.50	818.33	807.50	807.50	734.66	195
2023-06-13	807.50	818.33	807.50	807.50	734.66	885
2023-06-09	817.50	828.33	807.50	807.50	734.66	212
2023-06-01	820.00	833.00	785.00	817.50	743.76	200
2023-05-26	820.00	820.00	805.51	820.00	746.04	2,600
2023-05-24	825.00	825.00	810.51	825.00	750.59	444
2023-05-23	825.00	838.00	825.00	825.00	750.59	104
2023-05-22	820.00	838.35	805.60	825.00	750.59	1,551
2023-05-16	822.50	822.50	805.50	822.50	748.31	2,063
2023-05-12	822.50	822.50	805.44	822.50	748.31	3
2023-05-11	825.00	838.08	805.44	822.50	748.31	504
2023-05-09	825.00	825.00	810.30	825.00	750.59	576
2023-05-04	830.00	847.80	810.50	830.00	755.13	360
2023-05-03	830.00	830.00	810.00	830.00	755.13	2
2023-05-02	830.00	847.80	830.00	830.00	755.13	520
2023-04-28	830.00	850.00	810.00	830.00	755.05	356
2023-04-26	830.00	830.00	810.00	830.00	755.05	3,400
2023-04-25	847.80	850.00	847.80	850.00	773.25	452
2023-04-19	830.00	848.00	810.40	830.00	755.05	1,302
2023-04-18	835.00	835.00	820.00	835.00	759.60	31
2023-04-17	840.00	850.00	830.00	835.00	759.60	1,064
2023-04-14	840.00	850.00	840.00	840.00	764.15	28
2023-04-12	850.00	870.00	835.00	850.00	773.25	5,176
2023-04-06	850.00	863.14	850.00	850.00	773.25	1,230
2023-04-05	850.00	850.00	830.00	850.00	773.25	44
2023-04-04	852.50	864.00	852.50	852.50	775.52	153
2023-04-03	852.50	864.00	852.50	852.50	775.52	250
2023-03-30	852.50	852.50	835.00	852.50	775.52	2,495
2023-03-29	852.50	865.00	852.50	852.50	775.52	684
2023-03-28	852.50	852.50	835.00	852.50	775.52	50
2023-03-22	850.00	850.00	840.00	850.00	773.25	450
2023-03-20	852.50	852.50	800.00	852.50	775.52	22
2023-03-15	852.50	855.00	852.50	852.50	775.52	4,500
2023-03-10	845.00	845.00	836.00	845.00	768.70	1,763
2023-03-08	845.00	845.00	835.00	845.00	768.70	914
2023-03-07	845.00	845.00	835.00	845.00	768.70	700
2023-03-03	797.50	802.50	792.00	802.50	724.16	38,782
2023-03-01	795.00	814.60	790.00	797.50	719.64	3,666
2023-02-28	797.50	815.00	790.00	795.00	717.39	4,266
2023-02-27	795.00	810.00	787.35	797.50	719.64	1,942
2023-02-24	795.00	795.00	786.00	795.00	717.39	1
2023-02-23	795.00	810.00	785.00	795.00	717.39	103,519
2023-02-21	802.50	812.00	800.00	800.00	721.90	30
2023-02-20	802.50	812.50	802.50	802.50	724.16	31
2023-02-17	803.00	805.00	803.00	805.00	726.41	566
2023-02-15	802.50	812.50	802.50	802.50	724.16	13,557
2023-02-13	802.50	802.50	795.00	802.50	724.16	4,000
2023-02-09	802.50	802.50	795.00	802.50	724.16	1,298

← NewerPage 10 of 14 · 833 trading daysOlder →

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.