TFF Group (LON:0IH4)
London · Delayed Price · Currency is GBP · Price in EUR 17.95
+0.09 (0.53%)
At close: Mar 5, 2026
TFF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 0.53% | 828 |
| Mar 4, 2026 | 17.85 | 17.86 | 17.85 | 17.86 | 17.86 | 0.03% | 2,760 |
| Mar 3, 2026 | 17.96 | 17.96 | 17.85 | 17.85 | 17.85 | -1.03% | 12,900 |
| Mar 2, 2026 | 18.10 | 18.20 | 18.00 | 18.04 | 18.04 | -1.17% | 1,367 |
| Feb 27, 2026 | 18.35 | 18.50 | 18.25 | 18.25 | 18.25 | - | 3,180 |
| Feb 26, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -0.82% | 1,522 |
| Feb 25, 2026 | 18.35 | 18.50 | 18.35 | 18.40 | 18.40 | 1.38% | 1,268 |
| Feb 24, 2026 | 18.25 | 18.30 | 18.15 | 18.15 | 18.15 | - | 775 |
| Feb 23, 2026 | 18.30 | 18.30 | 18.15 | 18.15 | 18.15 | 0.28% | 572 |
| Feb 20, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | 2.26% | 199 |
| Feb 19, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.14% | 3,951 |
| Feb 18, 2026 | 17.50 | 17.65 | 17.50 | 17.50 | 17.50 | - | 3,350 |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 2,472 |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 252 |
| Feb 13, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 5 |
| Feb 11, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.88% | 25 |
| Feb 10, 2026 | 17.10 | 17.10 | 16.95 | 16.95 | 16.95 | -0.88% | 51 |
| Feb 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 173 |
| Feb 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 180 |
| Feb 4, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2.65% | 143 |
| Feb 3, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | -0.29% | 481 |
| Jan 30, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 0.29% | 602 |
| Jan 28, 2026 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | -0.88% | 356 |
| Jan 27, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.88% | 446 |
| Jan 26, 2026 | 16.75 | 16.95 | 16.75 | 16.95 | 16.95 | -0.29% | 927 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | 1 |
| Jan 22, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | -2.02% | 323 |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 1,200 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 1 |
| Jan 19, 2026 | 17.40 | 17.60 | 17.25 | 17.60 | 17.60 | 0.57% | 130 |
| Jan 16, 2026 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | 0.57% | 302 |
| Jan 15, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -2.79% | 1,565 |
| Jan 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jan 13, 2026 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | -1.12% | 1,105 |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jan 9, 2026 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -1.22% | 2,414 |
| Jan 8, 2026 | 18.53 | 18.53 | 18.43 | 18.43 | 18.43 | -2.51% | 718 |
| Jan 5, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -3.08% | 74 |
| Jan 2, 2026 | 19.70 | 19.70 | 19.35 | 19.50 | 19.50 | -0.26% | 10 |
| Dec 31, 2025 | 19.10 | 19.55 | 19.00 | 19.55 | 19.55 | 8.61% | 10 |
| Dec 30, 2025 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | 1.12% | 7 |
| Dec 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1 |
| Dec 24, 2025 | 17.90 | 17.90 | 17.75 | 17.80 | 17.80 | -1.11% | 55 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 113 |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.41% | 3 |
| Dec 19, 2025 | 18.90 | 18.90 | 18.65 | 18.65 | 18.65 | -0.80% | 125 |
| Dec 18, 2025 | 19.20 | 19.20 | 18.65 | 18.80 | 18.80 | -2.08% | 3,551 |
| Dec 17, 2025 | 19.60 | 19.60 | 19.15 | 19.20 | 19.20 | -1.54% | 434 |
| Dec 16, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | 2.63% | 48 |
| Dec 15, 2025 | 18.50 | 19.10 | 18.50 | 19.00 | 19.00 | 3.26% | 218 |