Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 802.50 | 814.75 | 793.00 | 802.50 | 724.16 | 1,534 |
| 2023-02-06 | 795.00 | 806.50 | 792.50 | 802.50 | 724.16 | 13,395 |
| 2023-02-03 | 795.00 | 801.99 | 795.00 | 795.00 | 717.39 | 1,780 |
| 2023-02-02 | 795.00 | 802.00 | 790.00 | 790.00 | 712.88 | 1,985 |
| 2023-02-01 | 790.00 | 805.00 | 763.00 | 795.00 | 717.39 | 36,400 |
| 2023-01-27 | 795.00 | 795.00 | 780.00 | 795.00 | 717.39 | 3,770 |
| 2023-01-26 | 802.50 | 805.95 | 780.00 | 795.00 | 717.39 | 5,370 |
| 2023-01-19 | 807.50 | 824.38 | 773.00 | 807.50 | 728.67 | 4,900 |
| 2023-01-18 | 807.50 | 824.38 | 807.50 | 807.50 | 728.67 | 661 |
| 2023-01-13 | 810.00 | 826.00 | 810.00 | 810.00 | 730.92 | 325 |
| 2023-01-11 | 810.00 | 826.00 | 790.00 | 810.00 | 730.92 | 4,181 |
| 2023-01-09 | 800.00 | 800.00 | 790.00 | 790.00 | 712.88 | 4,207 |
| 2023-01-06 | 810.00 | 826.00 | 810.00 | 810.00 | 730.92 | 986 |
| 2023-01-04 | 810.00 | 826.00 | 790.00 | 810.00 | 730.92 | 1,509 |
| 2022-12-28 | 807.50 | 817.50 | 807.50 | 807.50 | 728.67 | 794 |
| 2022-12-21 | 807.50 | 817.50 | 807.50 | 807.50 | 728.67 | 1,628 |
| 2022-12-13 | 820.00 | 838.79 | 800.80 | 820.00 | 739.95 | 3,213 |
| 2022-12-08 | 822.50 | 838.80 | 822.50 | 822.50 | 742.20 | 1,011 |
| 2022-12-07 | 817.50 | 817.50 | 802.00 | 817.50 | 737.69 | 496 |
| 2022-12-06 | 810.00 | 834.65 | 790.50 | 817.50 | 737.69 | 3,453 |
| 2022-12-05 | 805.00 | 810.00 | 790.40 | 810.00 | 730.92 | 1,377 |
| 2022-12-02 | 805.00 | 819.70 | 805.00 | 805.00 | 726.41 | 3,003 |
| 2022-12-01 | 805.00 | 805.00 | 790.30 | 805.00 | 726.41 | 5,195 |
| 2022-11-30 | 805.00 | 819.70 | 805.00 | 805.00 | 726.41 | 426 |
| 2022-11-29 | 805.00 | 820.00 | 805.00 | 805.00 | 726.41 | 2,619 |
| 2022-11-28 | 805.00 | 820.00 | 790.30 | 805.00 | 726.41 | 1,136 |
| 2022-11-25 | 805.00 | 815.00 | 800.00 | 800.00 | 721.90 | 12,971 |
| 2022-11-24 | 805.00 | 820.00 | 805.00 | 805.00 | 726.41 | 2,094 |
| 2022-11-23 | 805.00 | 820.00 | 805.00 | 805.00 | 726.41 | 200 |
| 2022-11-21 | 805.00 | 815.00 | 805.00 | 805.00 | 726.41 | 2,453 |
| 2022-11-18 | 802.50 | 810.00 | 786.00 | 800.00 | 721.90 | 11,092 |
| 2022-11-11 | 810.00 | 810.00 | 790.40 | 810.00 | 730.92 | 850 |
| 2022-11-10 | 810.00 | 810.00 | 800.00 | 810.00 | 730.92 | 28,468 |
| 2022-11-08 | 815.00 | 840.00 | 815.00 | 815.00 | 735.44 | 2,974 |
| 2022-11-07 | 815.00 | 830.00 | 815.00 | 815.00 | 735.44 | 3,450 |
| 2022-11-04 | 805.00 | 825.00 | 805.00 | 805.00 | 726.41 | 604 |
| 2022-11-03 | 790.00 | 809.00 | 788.20 | 805.00 | 726.41 | 5,174 |
| 2022-10-31 | 785.00 | 800.00 | 780.00 | 787.50 | 701.99 | 1,437 |
| 2022-10-25 | 785.00 | 785.00 | 770.00 | 785.00 | 699.76 | 1,032 |
| 2022-10-21 | 787.50 | 798.75 | 787.50 | 787.50 | 701.99 | 1,898 |
| 2022-10-17 | 802.50 | 814.50 | 790.00 | 795.00 | 708.67 | 6,900 |
| 2022-10-11 | 807.50 | 807.50 | 790.00 | 807.50 | 719.81 | 13,115 |
| 2022-10-07 | 840.00 | 859.20 | 832.50 | 832.50 | 742.10 | 1,270 |
| 2022-10-06 | 840.00 | 840.00 | 830.00 | 840.00 | 748.79 | 390 |
| 2022-10-05 | 860.00 | 860.00 | 840.00 | 860.00 | 766.61 | 4,500 |
| 2022-10-04 | 867.50 | 867.50 | 845.00 | 867.50 | 773.30 | 500 |
| 2022-09-30 | 867.50 | 877.50 | 867.50 | 867.50 | 773.30 | 2,700 |
| 2022-09-29 | 867.50 | 889.00 | 845.00 | 867.50 | 773.30 | 2,755 |
| 2022-09-28 | 870.00 | 889.10 | 845.00 | 867.50 | 773.30 | 4,748 |
| 2022-09-27 | 870.00 | 889.20 | 850.00 | 870.00 | 775.53 | 207 |
| 2022-09-26 | 870.00 | 870.00 | 850.00 | 870.00 | 775.53 | 59 |
| 2022-09-21 | 872.50 | 895.00 | 872.50 | 872.50 | 777.76 | 980 |
| 2022-09-16 | 872.50 | 872.50 | 853.94 | 872.50 | 777.76 | 2,571 |
| 2022-09-15 | 872.50 | 885.00 | 872.50 | 872.50 | 777.76 | 850 |
| 2022-09-14 | 867.50 | 867.50 | 853.06 | 867.50 | 773.30 | 750 |
| 2022-09-13 | 867.50 | 884.65 | 867.50 | 867.50 | 773.30 | 4,902 |
| 2022-09-09 | 865.00 | 865.00 | 845.00 | 865.00 | 771.07 | 2,759 |
| 2022-09-08 | 865.00 | 865.00 | 848.20 | 865.00 | 771.07 | 1,000 |
| 2022-09-07 | 865.00 | 884.60 | 865.00 | 865.00 | 771.07 | 565 |
| 2022-09-02 | 867.50 | 867.50 | 848.15 | 867.50 | 773.30 | 1,000 |
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.