Tetragon Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	650.00	650.00	645.00	650.00	570.12	544
2022-01-12	652.50	652.50	645.00	652.50	572.32	1,350
2022-01-11	650.00	650.00	640.51	650.00	570.12	500
2022-01-10	650.00	653.85	645.00	650.00	570.12	4,354
2022-01-07	652.50	653.85	652.50	652.50	572.32	475
2022-01-06	651.80	651.80	650.00	650.00	570.12	2,500
2022-01-05	655.00	655.90	650.26	655.00	574.51	2,375
2022-01-04	655.00	655.97	650.26	655.00	574.51	3,404
2021-12-31	652.50	653.95	652.50	652.50	572.32	4,000
2021-12-29	652.50	653.95	645.00	652.50	572.32	7,029
2021-12-23	652.50	653.95	652.50	652.50	572.32	8,837
2021-12-21	652.50	652.50	645.00	652.50	572.32	6,517
2021-12-20	652.50	653.00	652.50	652.50	572.32	290
2021-12-16	652.50	653.00	652.50	652.50	572.32	1,811
2021-12-15	652.50	657.00	652.50	652.50	572.32	2,250
2021-12-13	657.50	658.95	645.00	652.50	572.32	3,585
2021-12-09	655.00	655.67	655.00	655.00	574.51	3,000
2021-12-08	657.50	658.00	650.00	655.00	574.51	4,743
2021-12-07	657.50	659.00	657.50	657.50	576.70	5,118
2021-12-03	657.50	657.50	645.00	657.50	576.70	40,000
2021-12-02	657.50	659.00	650.00	657.50	576.70	13,256
2021-12-01	657.50	659.45	650.00	657.50	576.70	53,772
2021-11-30	659.49	659.49	650.00	657.50	576.70	9,579
2021-11-29	657.50	659.75	657.50	657.50	576.70	1,419
2021-11-26	657.50	657.50	650.38	657.50	576.70	1,097
2021-11-24	657.50	657.50	650.00	657.50	576.70	1,440
2021-11-23	655.00	665.00	650.38	657.50	576.70	4,960
2021-11-19	652.50	654.87	645.38	652.50	572.32	2,508
2021-11-18	652.50	654.87	645.38	652.50	572.32	4,646
2021-11-16	652.50	654.88	645.38	652.50	572.32	4,042
2021-11-15	652.50	655.00	645.38	652.50	572.32	2,380
2021-11-12	652.50	654.89	645.38	652.50	572.32	2,452
2021-11-11	652.50	654.89	645.38	652.50	572.32	1,330
2021-11-10	652.50	655.00	646.00	652.50	572.32	40,645
2021-11-09	660.00	661.60	650.00	652.50	572.32	2,585
2021-11-08	655.26	661.65	655.26	660.00	578.90	16,208
2021-11-05	655.00	660.00	645.51	655.00	574.51	1,561
2021-11-04	652.50	655.00	645.38	655.00	574.51	5,534
2021-11-03	654.39	654.39	650.00	652.50	572.32	1,302
2021-11-02	650.00	660.00	649.40	655.00	574.51	6,074
2021-11-01	650.00	650.00	641.00	650.00	570.12	18,369
2021-10-29	650.00	652.50	649.75	652.50	565.91	9,002
2021-10-28	660.00	660.00	660.00	660.00	572.41	169
2021-10-27	650.00	651.39	640.00	650.00	563.74	36,774
2021-10-26	652.50	653.55	645.00	650.00	563.74	3,023
2021-10-25	652.50	656.10	645.00	652.50	565.91	7,503
2021-10-22	652.50	656.25	645.00	652.50	565.91	4,904
2021-10-21	670.00	670.00	652.50	652.50	565.91	14
2021-10-20	670.00	675.00	670.00	670.00	581.09	887
2021-10-19	670.00	670.00	660.00	670.00	581.09	883
2021-10-18	667.50	667.50	661.10	667.50	578.92	6,555
2021-10-15	670.00	676.99	670.00	670.00	581.09	3,731
2021-10-14	670.00	675.00	670.00	670.00	581.09	632

← NewerPage 14 of 14 · 833 trading days

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.