TFF Group (LON:0IH4)
London · Delayed Price · Currency is GBP · Price in EUR 15.50
+0.25 (1.64%)
At close: Mar 27, 2026
LON:0IH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.64% | 411 |
| Mar 26, 2026 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | -0.97% | 628 |
| Mar 25, 2026 | 15.40 | 15.48 | 15.18 | 15.40 | 15.40 | -1.60% | 661 |
| Mar 24, 2026 | 15.60 | 15.65 | 15.55 | 15.65 | 15.65 | 0.32% | 734 |
| Mar 23, 2026 | 15.70 | 15.70 | 15.45 | 15.60 | 15.60 | -1.89% | 830 |
| Mar 20, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -4.50% | 303 |
| Mar 19, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -2.06% | 46 |
| Mar 17, 2026 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 1.49% | 300 |
| Mar 16, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | - | 116 |
| Mar 13, 2026 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | 0.90% | 1,307 |
| Mar 12, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | -3.49% | 1,249 |
| Mar 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.69% | 306 |
| Mar 9, 2026 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | -4.29% | 160 |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% | 508 |
| 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 |