Tetragon Financial Group Limited (LON:TFG)
London · Delayed Price · Currency is GBP · Price in USD 13.85
-0.05 (-0.36%)
Apr 21, 2026, 3:15 PM GMT
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 13.90 | 13.95 | 13.86 | 13.90 | 13.90 | - | 1,041 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 2,800 |
| Apr 16, 2026 | 13.75 | 13.86 | 13.60 | 13.95 | 13.95 | 0.36% | 28,956 |
| Apr 15, 2026 | 14.05 | 14.15 | 13.70 | 13.90 | 13.90 | -3.47% | 9,656 |
| Apr 14, 2026 | 14.40 | 14.11 | 14.10 | 14.40 | 14.40 | 0.70% | 10,011 |
| Apr 13, 2026 | 14.25 | 14.65 | 14.20 | 14.30 | 14.30 | 0.35% | 1,775 |
| Apr 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Apr 9, 2026 | 14.25 | 14.35 | 14.00 | 14.25 | 14.25 | - | 921 |
| Apr 8, 2026 | 14.30 | 14.35 | 14.12 | 14.25 | 14.25 | 1.06% | 60,019 |
| Apr 7, 2026 | 14.35 | 14.15 | 14.13 | 14.10 | 14.10 | -1.74% | 3,963 |
| Apr 2, 2026 | 14.30 | 14.35 | 14.10 | 14.35 | 14.35 | 0.35% | 6,241 |
| Apr 1, 2026 | 14.15 | 14.20 | 14.00 | 14.30 | 14.30 | 2.14% | 3,550 |
| Mar 31, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - | 2,396 |
| Mar 30, 2026 | 14.00 | 14.10 | 14.05 | 14.00 | 14.00 | - | 2,029 |
| Mar 27, 2026 | 14.00 | 14.35 | 13.73 | 14.00 | 14.00 | - | 1,995 |
| Mar 26, 2026 | 13.95 | 13.95 | 13.70 | 14.00 | 14.00 | 0.72% | 7,111 |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 21 |
| Mar 24, 2026 | 13.90 | 13.80 | 13.80 | 13.90 | 13.90 | - | 200 |
| Mar 23, 2026 | 13.85 | 13.75 | 13.60 | 13.90 | 13.90 | -1.07% | 29,794 |
| Mar 20, 2026 | 14.10 | 14.26 | 13.95 | 14.05 | 14.05 | -1.06% | 584 |
| Mar 19, 2026 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | - | 700 |
| Mar 18, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | - | 2,681 |
| Mar 17, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 6,489 |
| Mar 16, 2026 | 14.00 | 14.25 | 14.00 | 14.20 | 14.20 | 0.35% | 8,525 |
| Mar 13, 2026 | 14.10 | 14.19 | 13.95 | 14.15 | 14.15 | 0.35% | 51,821 |
| Mar 12, 2026 | 14.15 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | 885 |
| Mar 11, 2026 | 14.35 | 14.30 | 14.30 | 14.20 | 14.20 | -0.70% | 3,135 |
| Mar 10, 2026 | 14.25 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 35 |
| Mar 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | 100 |
| Mar 6, 2026 | 14.45 | 14.75 | 14.26 | 14.40 | 14.28 | 1.05% | 2,477 |
| Mar 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | -0.35% | - |
| Mar 4, 2026 | 14.25 | 14.30 | 14.10 | 14.30 | 14.18 | -0.69% | 17,235 |
| Mar 3, 2026 | 14.50 | 14.40 | 14.40 | 14.40 | 14.28 | -0.69% | - |
| Mar 2, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.38 | - | 564 |
| Feb 27, 2026 | 14.65 | 14.50 | 14.50 | 14.50 | 14.38 | -1.02% | 120 |
| Feb 26, 2026 | 14.75 | 14.50 | 14.50 | 14.65 | 14.53 | -0.68% | 99,400 |
| Feb 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | - | - |
| Feb 24, 2026 | 14.95 | 14.80 | 14.60 | 14.75 | 14.63 | -1.34% | 51,178 |
| Feb 23, 2026 | 14.95 | 15.10 | 14.85 | 14.95 | 14.83 | - | 2,003 |
| Feb 20, 2026 | 15.10 | 15.40 | 14.90 | 14.95 | 14.83 | -0.99% | 57,375 |
| Feb 19, 2026 | 15.10 | 15.25 | 15.25 | 15.10 | 14.97 | - | 41 |
| Feb 18, 2026 | 15.15 | 15.23 | 15.10 | 15.10 | 14.97 | -0.33% | 5,715 |
| Feb 17, 2026 | 15.20 | 15.20 | 15.00 | 15.15 | 15.02 | -0.33% | 25,001 |
| Feb 16, 2026 | 15.45 | 15.40 | 15.15 | 15.20 | 15.07 | -1.62% | 51,494 |
| Feb 13, 2026 | 15.50 | 15.40 | 15.35 | 15.45 | 15.32 | -0.32% | 2,050 |
| Feb 12, 2026 | 15.50 | 15.40 | 15.17 | 15.50 | 15.37 | - | 3,975 |
| Feb 11, 2026 | 15.55 | 15.45 | 15.45 | 15.50 | 15.37 | -0.32% | 21,400 |
| Feb 10, 2026 | 15.50 | 15.55 | 15.40 | 15.55 | 15.42 | 0.32% | 24,616 |
| Feb 9, 2026 | 15.45 | 15.20 | 15.00 | 15.50 | 15.37 | 0.32% | 3,082 |
| Feb 6, 2026 | 15.50 | 15.92 | 14.80 | 15.45 | 15.32 | -0.32% | 4,268 |