Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 797.50 | 811.33 | 797.50 | 797.50 | 756.40 | 1 |
| 2024-08-13 | 815.00 | 815.00 | 815.00 | 815.00 | 773.00 | 51 |
| 2024-08-12 | 797.50 | 797.50 | 780.00 | 797.50 | 756.40 | 306 |
| 2024-08-05 | 797.50 | 797.50 | 783.50 | 797.50 | 756.40 | 1,946 |
| 2024-07-26 | 805.00 | 820.43 | 802.50 | 802.50 | 755.03 | 1,000 |
| 2024-07-24 | 807.50 | 835.00 | 805.00 | 805.00 | 757.39 | 2 |
| 2024-07-23 | 807.50 | 807.50 | 789.50 | 807.50 | 759.74 | 6,450 |
| 2024-07-22 | 807.50 | 807.50 | 789.55 | 807.50 | 759.74 | 200 |
| 2024-07-18 | 812.50 | 830.00 | 798.50 | 812.50 | 764.44 | 2,397 |
| 2024-07-16 | 812.50 | 812.50 | 798.54 | 812.50 | 764.44 | 351 |
| 2024-07-15 | 812.50 | 812.50 | 798.50 | 812.50 | 764.44 | 2,112 |
| 2024-07-09 | 812.50 | 814.61 | 798.50 | 812.50 | 764.44 | 2,892 |
| 2024-07-01 | 812.50 | 812.50 | 798.50 | 812.50 | 764.44 | 552 |
| 2024-06-26 | 812.50 | 812.50 | 803.71 | 812.50 | 764.44 | 335 |
| 2024-06-25 | 812.50 | 812.50 | 802.14 | 812.50 | 764.44 | 790 |
| 2024-06-24 | 812.50 | 812.50 | 800.25 | 812.50 | 764.44 | 5,516 |
| 2024-06-21 | 812.50 | 812.50 | 800.25 | 812.50 | 764.44 | 10,000 |
| 2024-06-20 | 812.50 | 821.89 | 812.50 | 812.50 | 764.44 | 120 |
| 2024-06-19 | 812.50 | 822.00 | 812.50 | 812.50 | 764.44 | 1,200 |
| 2024-06-18 | 812.50 | 812.50 | 799.69 | 812.50 | 764.44 | 683 |
| 2024-06-13 | 812.50 | 812.50 | 798.85 | 812.50 | 764.44 | 1,283 |
| 2024-06-12 | 812.50 | 826.19 | 812.50 | 812.50 | 764.44 | 796 |
| 2024-06-11 | 812.50 | 826.33 | 812.50 | 812.50 | 764.44 | 700 |
| 2024-06-10 | 812.50 | 826.33 | 812.50 | 812.50 | 764.44 | 2,400 |
| 2024-06-06 | 812.50 | 812.50 | 812.50 | 812.50 | 764.44 | 1,100 |
| 2024-05-31 | 817.50 | 817.50 | 809.80 | 817.50 | 769.15 | 2,000 |
| 2024-05-30 | 815.00 | 830.00 | 808.75 | 817.50 | 769.15 | 1,352 |
| 2024-05-28 | 815.00 | 830.00 | 815.00 | 815.00 | 766.79 | 2,500 |
| 2024-05-22 | 812.50 | 825.00 | 810.00 | 810.00 | 762.09 | 74 |
| 2024-05-21 | 812.50 | 820.00 | 812.50 | 812.50 | 764.44 | 3,000 |
| 2024-05-20 | 800.00 | 805.00 | 798.40 | 805.00 | 757.39 | 1,000 |
| 2024-05-17 | 800.00 | 800.00 | 800.00 | 800.00 | 752.68 | 1,250 |
| 2024-05-16 | 795.00 | 800.00 | 795.00 | 795.00 | 747.98 | 440 |
| 2024-05-15 | 781.75 | 790.00 | 781.75 | 790.00 | 743.27 | 2,320 |
| 2024-05-14 | 780.00 | 785.00 | 770.00 | 785.00 | 738.57 | 3,312 |
| 2024-05-13 | 770.00 | 790.00 | 763.50 | 780.00 | 733.86 | 1,833 |
| 2024-05-10 | 770.00 | 770.00 | 763.00 | 770.00 | 724.46 | 2,255 |
| 2024-05-09 | 765.00 | 770.00 | 763.00 | 770.00 | 724.46 | 217 |
| 2024-05-03 | 770.00 | 770.00 | 763.00 | 770.00 | 724.46 | 4,000 |
| 2024-05-01 | 780.00 | 790.00 | 780.00 | 780.00 | 727.70 | 2,756 |
| 2024-04-30 | 780.00 | 790.00 | 770.80 | 780.00 | 727.70 | 3,841 |
| 2024-04-22 | 780.00 | 780.00 | 770.00 | 780.00 | 727.70 | 7,060 |
| 2024-04-18 | 780.00 | 780.00 | 770.80 | 780.00 | 727.70 | 1,735 |
| 2024-04-17 | 780.00 | 790.00 | 780.00 | 780.00 | 727.70 | 1,400 |
| 2024-04-16 | 780.00 | 790.00 | 770.80 | 780.00 | 727.70 | 3,200 |
| 2024-04-15 | 780.00 | 780.00 | 770.00 | 780.00 | 727.70 | 6,298 |
| 2024-04-11 | 780.00 | 790.00 | 780.00 | 780.00 | 727.70 | 1,300 |
| 2024-04-10 | 780.00 | 790.00 | 780.00 | 780.00 | 727.70 | 3 |
| 2024-04-05 | 780.00 | 790.00 | 780.00 | 780.00 | 727.70 | 227 |
| 2024-04-04 | 780.00 | 780.00 | 770.00 | 780.00 | 727.70 | 350 |
| 2024-04-02 | 775.00 | 790.00 | 775.00 | 775.00 | 723.03 | 1,546 |
| 2024-03-25 | 765.00 | 770.00 | 755.00 | 760.00 | 709.04 | 12,000 |
| 2024-03-21 | 765.00 | 772.50 | 755.80 | 765.00 | 713.70 | 976 |
| 2024-03-18 | 765.00 | 765.00 | 755.00 | 765.00 | 713.70 | 9,640 |
| 2024-03-13 | 765.00 | 765.00 | 755.00 | 765.00 | 713.70 | 2,021 |
| 2024-03-12 | 765.00 | 772.50 | 755.00 | 765.00 | 713.70 | 39,325 |
| 2024-03-11 | 765.00 | 765.00 | 755.00 | 765.00 | 713.70 | 11,552 |
| 2024-03-07 | 765.00 | 765.00 | 755.40 | 765.00 | 713.70 | 4,073 |
| 2024-03-05 | 770.00 | 770.00 | 755.00 | 770.00 | 712.36 | 10,936 |
| 2024-03-01 | 770.00 | 770.00 | 755.30 | 770.00 | 712.36 | 2,803 |
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.