Tetragon Financial Group Limited (LON:TFG)
London · Delayed Price · Currency is GBP · Price in USD 12.25
-0.30 (-2.39%)
Jun 4, 2026, 9:11 AM GMT
Tetragon Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.55 | 12.55 | 12.25 | 12.25 | - | -2.39% | 2,718 |
| Jun 3, 2026 | 12.65 | 12.50 | 12.35 | 12.55 | 12.55 | -0.79% | 30,709 |
| Jun 2, 2026 | 12.75 | 12.65 | 12.45 | 12.65 | 12.65 | - | 3,440 |
| Jun 1, 2026 | 12.75 | 12.55 | 12.50 | 12.65 | 12.65 | - | 572 |
| May 29, 2026 | 12.65 | 12.60 | 12.50 | 12.65 | 12.65 | - | 12,380 |
| May 28, 2026 | 12.65 | 12.75 | 12.65 | 12.65 | 12.65 | - | 16,260 |
| May 27, 2026 | 12.85 | 12.60 | 12.45 | 12.65 | 12.65 | - | 26,722 |
| May 26, 2026 | 13.00 | 12.88 | 12.64 | 12.65 | 12.65 | -2.32% | 1,801 |
| May 22, 2026 | 13.00 | 12.50 | 12.50 | 12.95 | 12.95 | -0.38% | 43,398 |
| May 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 20, 2026 | 13.00 | 12.90 | 12.90 | 13.00 | 13.00 | -0.38% | 100 |
| May 19, 2026 | 13.10 | 12.95 | 12.70 | 13.05 | 13.05 | -0.38% | 937 |
| May 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% | - |
| May 15, 2026 | 13.00 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| May 14, 2026 | 13.10 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| May 13, 2026 | 13.10 | 13.20 | 12.95 | 13.10 | 13.10 | -0.76% | 3,738 |
| May 12, 2026 | 13.40 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | 1,631 |
| May 11, 2026 | 13.40 | 13.25 | 12.28 | 13.40 | 13.40 | - | 5,618 |
| May 8, 2026 | 13.40 | 13.30 | 13.15 | 13.40 | 13.40 | - | 702 |
| May 7, 2026 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | - | 1,342 |
| May 6, 2026 | 13.40 | 13.35 | 13.35 | 13.40 | 13.40 | - | 2,280 |
| May 5, 2026 | 13.40 | 13.20 | 13.20 | 13.40 | 13.40 | -0.37% | 10,000 |
| May 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | 733 |
| May 1, 2026 | 13.35 | 13.04 | 13.04 | 13.40 | 13.40 | 0.37% | 125 |
| Apr 30, 2026 | 13.40 | 13.27 | 13.27 | 13.35 | 13.35 | -2.05% | 10,000 |
| Apr 29, 2026 | 13.75 | 13.55 | 13.55 | 13.75 | 13.63 | - | 100 |
| Apr 28, 2026 | 13.85 | 13.75 | 13.60 | 13.75 | 13.63 | -0.72% | 10,630 |
| Apr 27, 2026 | 13.85 | 14.00 | 13.71 | 13.85 | 13.73 | - | 38,667 |
| Apr 24, 2026 | 13.85 | 13.84 | 13.70 | 13.85 | 13.73 | - | 11,962 |
| Apr 23, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.73 | - | - |
| Apr 22, 2026 | 13.85 | 13.80 | 13.70 | 13.85 | 13.73 | - | 1,846 |
| Apr 21, 2026 | 13.90 | 13.85 | 13.70 | 13.85 | 13.73 | -0.36% | 12,145 |
| Apr 20, 2026 | 13.90 | 13.95 | 13.86 | 13.90 | 13.78 | - | 1,041 |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -0.36% | 2,800 |
| Apr 16, 2026 | 13.90 | 13.86 | 13.60 | 13.95 | 13.83 | 0.36% | 28,956 |
| Apr 15, 2026 | 14.25 | 14.15 | 13.70 | 13.90 | 13.78 | -3.47% | 34,656 |
| Apr 14, 2026 | 14.40 | 14.11 | 14.10 | 14.40 | 14.27 | 0.70% | 10,011 |
| Apr 13, 2026 | 14.25 | 14.65 | 14.20 | 14.30 | 14.18 | 0.35% | 1,775 |
| Apr 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | - |
| Apr 9, 2026 | 14.25 | 14.35 | 14.00 | 14.25 | 14.13 | - | 921 |
| Apr 8, 2026 | 14.30 | 14.35 | 14.12 | 14.25 | 14.13 | 1.06% | 60,019 |
| Apr 7, 2026 | 14.35 | 14.15 | 14.13 | 14.10 | 13.98 | -1.74% | 3,963 |
| Apr 2, 2026 | 14.30 | 14.35 | 14.10 | 14.35 | 14.22 | 0.35% | 6,241 |
| Apr 1, 2026 | 14.15 | 14.20 | 14.00 | 14.30 | 14.18 | 2.14% | 3,550 |
| Mar 31, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 13.88 | - | 2,396 |
| Mar 30, 2026 | 14.00 | 14.10 | 14.05 | 14.00 | 13.88 | - | 2,029 |
| Mar 27, 2026 | 14.00 | 14.35 | 13.73 | 14.00 | 13.88 | - | 1,995 |
| Mar 26, 2026 | 14.00 | 13.95 | 13.70 | 14.00 | 13.88 | 0.72% | 10,610 |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | - | 21 |
| Mar 24, 2026 | 13.90 | 13.80 | 13.80 | 13.90 | 13.78 | - | 200 |