Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 867.50 | 889.55 | 867.50 | 867.50 | 773.30 | 100 |
| 2022-08-31 | 867.50 | 867.50 | 848.12 | 867.50 | 773.30 | 250 |
| 2022-08-30 | 867.50 | 889.55 | 848.11 | 867.50 | 773.30 | 1,200 |
| 2022-08-26 | 867.50 | 867.50 | 848.11 | 867.50 | 773.30 | 775 |
| 2022-08-25 | 867.50 | 889.55 | 867.50 | 867.50 | 773.30 | 1,100 |
| 2022-08-24 | 867.50 | 867.50 | 848.11 | 867.50 | 773.30 | 2,204 |
| 2022-08-23 | 867.50 | 895.00 | 867.50 | 867.50 | 773.30 | 1,027 |
| 2022-08-22 | 857.50 | 875.00 | 845.00 | 867.50 | 773.30 | 6,808 |
| 2022-08-18 | 855.00 | 874.50 | 855.00 | 855.00 | 762.16 | 3,450 |
| 2022-08-17 | 855.00 | 874.50 | 855.00 | 855.00 | 762.16 | 3,627 |
| 2022-08-16 | 855.00 | 875.00 | 855.00 | 855.00 | 762.16 | 1,111 |
| 2022-08-12 | 855.00 | 874.50 | 842.00 | 855.00 | 762.16 | 2,623 |
| 2022-08-11 | 857.50 | 874.50 | 842.00 | 855.00 | 762.16 | 3,126 |
| 2022-08-10 | 855.00 | 874.50 | 855.00 | 855.00 | 762.16 | 100 |
| 2022-08-09 | 855.00 | 875.00 | 842.00 | 855.00 | 762.16 | 271 |
| 2022-08-08 | 855.00 | 875.00 | 842.00 | 855.00 | 762.16 | 5,122 |
| 2022-08-03 | 855.00 | 874.20 | 855.00 | 855.00 | 762.16 | 1,000 |
| 2022-08-02 | 855.00 | 874.50 | 855.00 | 855.00 | 762.16 | 200 |
| 2022-08-01 | 855.00 | 874.20 | 842.00 | 855.00 | 762.16 | 1,414 |
| 2022-07-29 | 855.00 | 855.00 | 842.00 | 855.00 | 756.16 | 354 |
| 2022-07-27 | 855.00 | 874.50 | 855.00 | 855.00 | 756.16 | 200 |
| 2022-07-25 | 852.50 | 874.60 | 842.00 | 855.00 | 756.16 | 1,535 |
| 2022-07-22 | 850.00 | 869.60 | 837.00 | 850.00 | 751.73 | 429 |
| 2022-07-21 | 850.00 | 869.60 | 850.00 | 850.00 | 751.73 | 5,380 |
| 2022-07-20 | 850.00 | 850.00 | 830.00 | 850.00 | 751.73 | 2,240 |
| 2022-07-19 | 850.00 | 869.60 | 850.00 | 850.00 | 751.73 | 37 |
| 2022-07-18 | 850.00 | 870.00 | 850.00 | 850.00 | 751.73 | 870 |
| 2022-07-15 | 852.50 | 852.50 | 840.00 | 852.50 | 753.95 | 1,650 |
| 2022-07-14 | 850.00 | 865.00 | 840.00 | 852.50 | 753.95 | 2,500 |
| 2022-07-13 | 850.00 | 850.00 | 835.00 | 850.00 | 751.73 | 14 |
| 2022-07-08 | 845.00 | 860.00 | 835.00 | 847.50 | 749.52 | 202 |
| 2022-07-07 | 845.00 | 845.00 | 835.00 | 845.00 | 747.31 | 1,200 |
| 2022-07-06 | 842.50 | 845.00 | 825.00 | 845.00 | 747.31 | 7 |
| 2022-07-04 | 835.00 | 835.00 | 824.80 | 835.00 | 738.47 | 50 |
| 2022-06-29 | 830.00 | 850.00 | 830.00 | 830.00 | 734.05 | 22,500 |
| 2022-06-28 | 830.00 | 850.00 | 830.00 | 830.00 | 734.05 | 3,000 |
| 2022-06-27 | 830.00 | 830.00 | 816.40 | 830.00 | 734.05 | 153 |
| 2022-06-23 | 827.50 | 849.55 | 805.00 | 830.00 | 734.05 | 11,839 |
| 2022-06-22 | 827.50 | 827.50 | 812.20 | 827.50 | 731.84 | 1,901 |
| 2022-06-20 | 827.50 | 850.00 | 827.50 | 827.50 | 731.84 | 42 |
| 2022-06-17 | 827.50 | 850.00 | 827.50 | 827.50 | 731.84 | 200 |
| 2022-06-16 | 827.50 | 843.00 | 812.00 | 827.50 | 731.84 | 3,621 |
| 2022-06-15 | 827.50 | 845.00 | 827.50 | 827.50 | 731.84 | 1,620 |
| 2022-06-14 | 827.50 | 845.00 | 805.00 | 827.50 | 731.84 | 1,071 |
| 2022-06-13 | 827.50 | 827.50 | 810.00 | 827.50 | 731.84 | 2,000 |
| 2022-06-07 | 822.50 | 822.50 | 806.10 | 822.50 | 727.41 | 929 |
| 2022-06-06 | 822.50 | 822.50 | 806.00 | 822.50 | 727.41 | 580 |
| 2022-05-31 | 822.50 | 836.50 | 822.50 | 822.50 | 727.41 | 1,040 |
| 2022-05-30 | 822.50 | 836.50 | 805.53 | 822.50 | 727.41 | 1,014 |
| 2022-05-27 | 822.50 | 836.50 | 822.50 | 822.50 | 727.41 | 100 |
| 2022-05-20 | 822.50 | 836.50 | 822.50 | 822.50 | 727.41 | 300 |
| 2022-05-19 | 822.50 | 822.50 | 805.51 | 822.50 | 727.41 | 4,785 |
| 2022-05-18 | 822.50 | 836.50 | 822.50 | 822.50 | 727.41 | 1,000 |
| 2022-05-16 | 822.50 | 836.00 | 805.00 | 822.50 | 727.41 | 5,651 |
| 2022-05-13 | 822.50 | 822.50 | 805.00 | 822.50 | 727.41 | 500 |
| 2022-05-12 | 822.50 | 840.00 | 805.00 | 822.50 | 727.41 | 11,864 |
| 2022-05-11 | 822.50 | 836.50 | 805.00 | 822.50 | 727.41 | 4,394 |
| 2022-05-10 | 822.50 | 822.50 | 805.00 | 822.50 | 727.41 | 5,150 |
| 2022-05-09 | 822.50 | 840.00 | 805.84 | 822.50 | 727.41 | 3,105 |
| 2022-05-06 | 822.50 | 822.50 | 801.08 | 822.50 | 727.41 | 50 |
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.