Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 827.50 | 845.50 | 810.00 | 825.00 | 729.62 | 3,623 |
| 2022-05-04 | 826.00 | 845.50 | 826.00 | 827.50 | 731.84 | 9,549 |
| 2022-05-03 | 806.07 | 807.50 | 806.07 | 807.50 | 714.15 | 500 |
| 2022-04-29 | 800.00 | 805.00 | 800.00 | 805.00 | 706.17 | 500 |
| 2022-04-27 | 792.50 | 811.10 | 782.51 | 795.00 | 697.39 | 7,784 |
| 2022-04-26 | 792.50 | 800.53 | 782.50 | 792.50 | 695.20 | 544 |
| 2022-04-25 | 795.00 | 802.50 | 780.00 | 792.50 | 695.20 | 4,517 |
| 2022-04-22 | 795.00 | 810.00 | 785.00 | 795.00 | 697.39 | 5,920 |
| 2022-04-21 | 772.50 | 792.50 | 765.36 | 792.50 | 695.20 | 693 |
| 2022-04-20 | 772.50 | 772.50 | 768.62 | 772.50 | 677.66 | 2,305 |
| 2022-04-19 | 772.50 | 785.00 | 768.60 | 772.50 | 677.66 | 1,692 |
| 2022-04-14 | 757.50 | 775.00 | 752.51 | 772.50 | 677.66 | 10,014 |
| 2022-04-13 | 750.00 | 765.00 | 750.00 | 757.50 | 664.50 | 5,466 |
| 2022-04-12 | 725.00 | 760.00 | 723.00 | 750.00 | 657.92 | 5,143 |
| 2022-04-11 | 710.00 | 730.00 | 710.00 | 730.00 | 640.38 | 3,800 |
| 2022-04-08 | 687.50 | 693.00 | 678.25 | 690.00 | 605.29 | 6,097 |
| 2022-04-06 | 685.00 | 699.70 | 673.60 | 685.00 | 600.90 | 1,323 |
| 2022-04-05 | 685.00 | 699.70 | 673.50 | 685.00 | 600.90 | 3,223 |
| 2022-04-04 | 685.00 | 699.70 | 673.50 | 685.00 | 600.90 | 689 |
| 2022-04-01 | 685.00 | 700.00 | 685.00 | 685.00 | 600.90 | 4,119 |
| 2022-03-31 | 685.00 | 685.00 | 673.50 | 685.00 | 600.90 | 2,063 |
| 2022-03-30 | 685.00 | 685.00 | 673.50 | 685.00 | 600.90 | 380 |
| 2022-03-24 | 680.00 | 680.00 | 668.30 | 680.00 | 596.51 | 158 |
| 2022-03-23 | 680.00 | 695.00 | 680.00 | 680.00 | 596.51 | 584 |
| 2022-03-22 | 667.50 | 675.00 | 661.50 | 675.00 | 592.13 | 7,002 |
| 2022-03-18 | 667.50 | 667.50 | 661.50 | 667.50 | 585.55 | 2,109 |
| 2022-03-16 | 657.50 | 662.50 | 652.00 | 662.50 | 581.16 | 638 |
| 2022-03-15 | 657.50 | 657.50 | 647.00 | 657.50 | 576.78 | 520 |
| 2022-03-11 | 657.50 | 657.50 | 646.33 | 657.50 | 576.78 | 981 |
| 2022-03-10 | 657.50 | 670.00 | 646.33 | 657.50 | 576.78 | 2,028 |
| 2022-03-09 | 657.50 | 664.99 | 641.50 | 657.50 | 576.78 | 7,202 |
| 2022-03-08 | 655.00 | 665.00 | 640.90 | 655.00 | 574.58 | 1,531 |
| 2022-03-07 | 660.00 | 672.00 | 640.00 | 655.00 | 574.51 | 7,882 |
| 2022-03-04 | 662.50 | 662.50 | 650.00 | 662.50 | 581.09 | 4,283 |
| 2022-03-03 | 667.50 | 667.50 | 660.00 | 667.50 | 585.47 | 2,750 |
| 2022-03-02 | 665.00 | 672.50 | 650.77 | 670.00 | 587.67 | 2,947 |
| 2022-02-24 | 675.00 | 675.00 | 665.00 | 675.00 | 592.05 | 531 |
| 2022-02-23 | 687.50 | 687.50 | 675.65 | 687.50 | 603.02 | 2,491 |
| 2022-02-22 | 687.50 | 687.50 | 675.64 | 687.50 | 603.02 | 391 |
| 2022-02-21 | 687.69 | 687.69 | 685.00 | 687.50 | 603.02 | 11,574 |
| 2022-02-18 | 700.00 | 700.00 | 692.10 | 700.00 | 613.98 | 4,750 |
| 2022-02-16 | 700.00 | 708.00 | 692.00 | 700.00 | 613.98 | 4,056 |
| 2022-02-14 | 700.00 | 700.00 | 690.00 | 700.00 | 613.98 | 5,091 |
| 2022-02-11 | 710.00 | 710.00 | 705.00 | 705.00 | 618.37 | 8,506 |
| 2022-02-09 | 712.50 | 719.85 | 706.65 | 712.50 | 624.94 | 2,681 |
| 2022-02-08 | 705.00 | 714.85 | 705.00 | 712.50 | 624.94 | 5,075 |
| 2022-02-07 | 695.00 | 704.85 | 691.65 | 697.50 | 611.79 | 970 |
| 2022-02-04 | 695.00 | 705.00 | 686.65 | 695.00 | 609.59 | 2,734 |
| 2022-02-03 | 686.50 | 699.90 | 686.50 | 692.50 | 607.40 | 11,955 |
| 2022-02-02 | 670.00 | 685.00 | 670.00 | 685.00 | 600.82 | 36,091 |
| 2022-02-01 | 660.00 | 670.00 | 651.10 | 660.00 | 578.90 | 430 |
| 2022-01-31 | 651.00 | 660.00 | 651.00 | 660.00 | 578.90 | 3,350 |
| 2022-01-28 | 642.50 | 647.50 | 640.75 | 647.50 | 567.93 | 1,000 |
| 2022-01-27 | 635.95 | 642.50 | 635.95 | 642.50 | 563.55 | 2,470 |
| 2022-01-26 | 635.00 | 635.95 | 630.00 | 635.00 | 556.97 | 4,025 |
| 2022-01-25 | 635.00 | 635.00 | 630.00 | 635.00 | 556.97 | 420 |
| 2022-01-24 | 640.00 | 640.00 | 630.00 | 640.00 | 561.35 | 3,924 |
| 2022-01-21 | 647.50 | 648.93 | 640.00 | 647.50 | 567.93 | 4,260 |
| 2022-01-18 | 650.00 | 651.93 | 640.00 | 647.50 | 567.93 | 7,647 |
| 2022-01-14 | 650.00 | 650.00 | 640.00 | 650.00 | 570.12 | 641 |
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.