Tetragon Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 770.00 | 770.00 | 755.30 | 770.00 | 712.36 | 2,803 |
| 2024-02-29 | 770.00 | 770.00 | 755.30 | 770.00 | 712.36 | 2,500 |
| 2024-02-27 | 770.00 | 770.00 | 755.30 | 770.00 | 712.36 | 275 |
| 2024-02-26 | 777.50 | 781.25 | 770.00 | 770.00 | 712.36 | 3,902 |
| 2024-02-23 | 777.50 | 777.50 | 770.00 | 777.50 | 719.30 | 5,100 |
| 2024-02-21 | 780.00 | 783.43 | 777.50 | 777.50 | 719.30 | 2 |
| 2024-02-19 | 780.00 | 787.90 | 780.00 | 780.00 | 721.61 | 3,000 |
| 2024-02-16 | 780.00 | 788.00 | 780.00 | 780.00 | 721.61 | 500 |
| 2024-02-15 | 780.00 | 780.00 | 770.20 | 780.00 | 721.61 | 1,690 |
| 2024-02-12 | 780.00 | 785.00 | 780.00 | 780.00 | 721.61 | 160 |
| 2024-02-08 | 780.00 | 790.00 | 770.20 | 780.00 | 721.61 | 278 |
| 2024-02-05 | 782.50 | 782.50 | 770.25 | 782.50 | 723.93 | 18 |
| 2024-02-01 | 782.50 | 782.50 | 770.25 | 782.50 | 723.93 | 2,544 |
| 2024-01-31 | 780.00 | 785.00 | 770.00 | 782.50 | 723.93 | 40,000 |
| 2024-01-30 | 775.00 | 780.00 | 770.00 | 777.50 | 719.30 | 803 |
| 2024-01-10 | 785.00 | 785.00 | 755.00 | 785.00 | 726.24 | 49 |
| 2024-01-08 | 785.00 | 800.00 | 785.00 | 785.00 | 726.24 | 102 |
| 2024-01-05 | 790.00 | 795.00 | 785.00 | 785.00 | 726.24 | 53 |
| 2024-01-03 | 795.00 | 810.00 | 790.00 | 790.00 | 730.86 | 28 |
| 2024-01-02 | 795.00 | 795.00 | 780.00 | 795.00 | 735.49 | 1,000 |
| 2023-12-29 | 795.00 | 806.94 | 795.00 | 795.00 | 735.49 | 309 |
| 2023-12-28 | 795.00 | 805.00 | 795.00 | 795.00 | 735.49 | 12,250 |
| 2023-12-22 | 800.00 | 800.00 | 790.10 | 800.00 | 740.12 | 8,000 |
| 2023-12-21 | 800.00 | 815.92 | 800.00 | 800.00 | 740.12 | 2,437 |
| 2023-12-20 | 800.00 | 800.00 | 790.10 | 800.00 | 740.12 | 1,005 |
| 2023-12-19 | 800.00 | 800.00 | 790.10 | 800.00 | 740.12 | 1,985 |
| 2023-12-18 | 805.00 | 815.92 | 780.00 | 800.00 | 740.12 | 15,100 |
| 2023-12-12 | 800.00 | 822.50 | 800.00 | 800.00 | 740.12 | 2 |
| 2023-12-11 | 800.00 | 800.00 | 779.00 | 800.00 | 740.12 | 700 |
| 2023-12-07 | 787.50 | 803.00 | 787.50 | 787.50 | 728.55 | 16,250 |
| 2023-11-29 | 800.00 | 805.00 | 800.00 | 800.00 | 740.12 | 220 |
| 2023-11-27 | 800.00 | 805.00 | 797.50 | 797.50 | 737.80 | 1,111 |
| 2023-11-24 | 800.00 | 800.00 | 785.00 | 800.00 | 740.12 | 1,000 |
| 2023-11-21 | 797.50 | 797.50 | 787.00 | 797.50 | 737.80 | 7,800 |
| 2023-11-20 | 800.00 | 800.00 | 789.50 | 800.00 | 740.12 | 3,390 |
| 2023-11-16 | 800.00 | 800.00 | 790.00 | 800.00 | 740.12 | 534 |
| 2023-11-13 | 795.00 | 795.00 | 788.00 | 795.00 | 735.49 | 3,674 |
| 2023-11-06 | 797.50 | 797.50 | 792.25 | 797.50 | 737.80 | 4,990 |
| 2023-11-03 | 797.50 | 797.50 | 792.25 | 797.50 | 737.80 | 507 |
| 2023-11-02 | 797.50 | 797.50 | 792.25 | 797.50 | 737.80 | 282 |
| 2023-11-01 | 797.50 | 797.50 | 792.25 | 797.50 | 737.80 | 499 |
| 2023-10-20 | 790.00 | 790.00 | 782.67 | 790.00 | 724.68 | 1,000 |
| 2023-10-18 | 790.00 | 790.00 | 782.67 | 790.00 | 724.68 | 113 |
| 2023-10-16 | 790.00 | 790.00 | 782.67 | 790.00 | 724.68 | 1,880 |
| 2023-10-13 | 787.50 | 790.00 | 780.00 | 790.00 | 724.68 | 188 |
| 2023-10-11 | 785.00 | 785.00 | 775.00 | 785.00 | 720.09 | 4,000 |
| 2023-10-09 | 785.00 | 785.00 | 774.00 | 785.00 | 720.09 | 114 |
| 2023-09-19 | 785.00 | 785.00 | 770.00 | 785.00 | 720.09 | 5 |
| 2023-09-14 | 785.00 | 785.00 | 773.60 | 785.00 | 720.09 | 600 |
| 2023-09-12 | 782.50 | 792.50 | 782.50 | 782.50 | 717.80 | 109 |
| 2023-09-11 | 782.50 | 792.50 | 772.50 | 782.50 | 717.80 | 862 |
| 2023-09-08 | 782.50 | 792.50 | 772.50 | 782.50 | 717.80 | 681 |
| 2023-09-05 | 782.50 | 782.50 | 770.00 | 782.50 | 717.80 | 36 |
| 2023-09-04 | 782.50 | 792.50 | 782.50 | 782.50 | 717.80 | 325 |
| 2023-08-31 | 782.50 | 792.92 | 782.50 | 782.50 | 717.80 | 198 |
| 2023-08-23 | 782.50 | 782.50 | 770.00 | 782.50 | 717.80 | 200 |
| 2023-08-22 | 782.50 | 782.50 | 770.00 | 782.50 | 717.80 | 4,694 |
| 2023-08-21 | 785.00 | 785.00 | 760.00 | 785.00 | 720.09 | 15,232 |
| 2023-08-11 | 785.00 | 797.50 | 770.30 | 785.00 | 720.09 | 3,549 |
| 2023-08-10 | 785.00 | 797.50 | 785.00 | 785.00 | 720.09 | 626 |
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.