TFF Group (LON:0IH4)
London · Delayed Price · Currency is GBP · Price in EUR 15.27
-0.07 (-0.46%)
At close: Jul 16, 2026
LON:0IH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.24 | 15.28 | 15.16 | 15.16 | 15.16 | -0.72% | 515 |
| Jul 16, 2026 | 15.30 | 15.30 | 15.27 | 15.27 | 15.27 | -0.46% | 115 |
| Jul 15, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.04% | 8 |
| Jul 14, 2026 | 15.30 | 15.66 | 15.30 | 15.66 | 15.66 | 2.35% | 315 |
| Jul 13, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 605 |
| Jul 10, 2026 | 15.54 | 15.60 | 15.40 | 15.60 | 15.60 | -0.38% | 789 |
| Jul 9, 2026 | 16.00 | 16.00 | 15.50 | 15.66 | 15.66 | -0.25% | 1,233 |
| Jul 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% | 484 |
| Jul 7, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.14% | 116 |
| Jul 6, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -0.63% | 1,174 |
| Jul 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | 40 |
| Jun 30, 2026 | 16.72 | 16.72 | 16.34 | 16.40 | 16.40 | -3.53% | 460 |
| Jun 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.47% | 2 |
| Jun 26, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.18% | 275 |
| Jun 24, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.85% | 8 |
| Jun 23, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.87% | - |
| Jun 22, 2026 | 16.20 | 16.69 | 16.20 | 16.69 | 16.69 | 2.36% | 1,080 |
| Jun 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.57% | 90 |
| Jun 18, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% | 147 |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 60 |
| Jun 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.97% | 10 |
| Jun 12, 2026 | 17.62 | 17.62 | 17.60 | 17.60 | 17.60 | -0.23% | 1,128 |
| Jun 11, 2026 | 17.66 | 17.66 | 17.64 | 17.64 | 17.64 | 0.23% | 672 |
| Jun 10, 2026 | 17.58 | 17.60 | 17.58 | 17.60 | 17.60 | -0.56% | 295 |
| Jun 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.65% | - |
| Jun 8, 2026 | 17.60 | 17.60 | 17.59 | 17.59 | 17.59 | -0.09% | 247 |
| Jun 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 119 |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% | - |
| May 29, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 3.19% | 461 |
| May 25, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.27% | 141 |
| May 22, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.83% | 101 |
| May 21, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.12% | 188 |
| May 20, 2026 | 16.90 | 16.94 | 16.90 | 16.94 | 16.94 | 0.71% | 1,819 |
| May 19, 2026 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | -0.94% | 220 |
| May 18, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% | 520 |
| May 15, 2026 | 17.00 | 17.00 | 16.90 | 16.94 | 16.94 | -0.12% | 104 |
| May 14, 2026 | 16.96 | 17.04 | 16.96 | 16.96 | 16.96 | -0.24% | 1,347 |
| May 13, 2026 | 17.08 | 17.08 | 16.80 | 17.00 | 17.00 | 3.34% | 1,539 |
| May 12, 2026 | 16.90 | 16.98 | 16.45 | 16.45 | 16.45 | -0.90% | 220 |
| May 11, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.81% | 3,281 |
| May 8, 2026 | 16.46 | 16.47 | 16.46 | 16.47 | 16.47 | 0.40% | 477 |
| May 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.53% | 39 |
| May 6, 2026 | 16.40 | 16.40 | 16.31 | 16.31 | 16.31 | 1.78% | 8,844 |
| May 5, 2026 | 16.10 | 16.24 | 16.03 | 16.03 | 16.03 | -0.45% | 555 |
| May 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 4 |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% | - |
| Apr 28, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.92% | 65 |
| Apr 27, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 1.21% | 274 |
| Apr 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |