Tetragon Financial Group Limited (LON:TFG)
London · Delayed Price · Currency is GBP · Price in USD 14.50
-0.20 (-1.36%)
Oct 13, 2026, 10:39 AM GMT
Tetragon Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 2,000 |
| Oct 12, 2026 | 14.50 | 14.50 | 14.50 | 14.70 | 14.70 | 0.34% | 1,700 |
| Oct 9, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Oct 8, 2026 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | - | 2,072 |
| Oct 7, 2026 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | - | 3,152 |
| Oct 6, 2026 | 14.65 | 14.60 | 14.50 | 14.65 | 14.65 | - | 101,790 |
| Oct 5, 2026 | 14.60 | 14.50 | 14.50 | 14.65 | 14.65 | 0.34% | 250 |
| Oct 2, 2026 | 14.45 | 14.45 | 14.45 | 14.60 | 14.60 | -0.34% | 296 |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.65 | 14.65 | -0.34% | 364 |
| Sep 30, 2026 | 14.40 | 14.85 | 14.40 | 14.70 | 14.70 | 2.80% | 3,342 |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1,500 |
| Sep 28, 2026 | 14.25 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 5,236 |
| Sep 25, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | 1.06% | 11,288 |
| Sep 24, 2026 | 14.05 | 14.00 | 14.00 | 14.10 | 14.10 | 0.36% | 100 |
| Sep 23, 2026 | 14.05 | 13.99 | 13.99 | 14.05 | 14.05 | - | 2,798 |
| Sep 22, 2026 | 14.00 | 13.85 | 13.85 | 14.05 | 14.05 | 0.36% | 2,000 |
| Sep 21, 2026 | 14.00 | 13.87 | 13.85 | 14.00 | 14.00 | - | 830 |
| Sep 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | - |
| Sep 15, 2026 | 14.05 | 13.90 | 13.90 | 14.05 | 14.05 | - | 150 |
| Sep 14, 2026 | 14.05 | 14.10 | 13.92 | 14.05 | 14.05 | - | 904 |
| Sep 11, 2026 | 14.10 | 14.00 | 14.00 | 14.05 | 14.05 | -0.35% | 1,109 |
| Sep 10, 2026 | 14.05 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.10 | 14.05 | 14.05 | -0.35% | 453 |
| Sep 8, 2026 | 14.10 | 14.17 | 14.00 | 14.10 | 14.10 | - | 287 |
| Sep 7, 2026 | 14.10 | 14.01 | 14.01 | 14.10 | 14.10 | - | 1,550 |
| Sep 4, 2026 | 14.05 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Sep 3, 2026 | 14.05 | 14.10 | 13.91 | 14.05 | 14.05 | - | 2,758 |
| Sep 2, 2026 | 14.05 | 13.90 | 13.90 | 14.05 | 14.05 | - | 910 |
| Sep 1, 2026 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | - | 591 |
| Aug 31, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 200 |
| Aug 28, 2026 | 13.55 | 14.10 | 13.68 | 14.05 | 14.05 | 3.69% | 36,089 |
| Aug 27, 2026 | 13.40 | 13.75 | 13.48 | 13.55 | 13.55 | 1.12% | 1,721 |
| Aug 26, 2026 | 13.35 | 13.60 | 13.60 | 13.40 | 13.40 | - | 467 |
| Aug 25, 2026 | 13.30 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | 1,952 |
| Aug 24, 2026 | 13.30 | 13.50 | 13.40 | 13.30 | 13.30 | - | 1,234 |
| Aug 21, 2026 | 13.30 | 13.20 | 13.20 | 13.30 | 13.30 | - | 250 |
| Aug 20, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 2,948 |
| Aug 19, 2026 | 13.30 | 13.30 | 13.15 | 13.30 | 13.30 | - | 11,968 |
| Aug 18, 2026 | 13.30 | 13.25 | 13.10 | 13.30 | 13.30 | - | 737 |
| Aug 17, 2026 | 13.30 | 13.20 | 13.10 | 13.30 | 13.30 | - | 325,728 |
| Aug 14, 2026 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | 0.38% | 6,633 |
| Aug 13, 2026 | 13.30 | 13.25 | 13.15 | 13.25 | 13.25 | -0.75% | 411,251 |
| Aug 12, 2026 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 67,675 |
| Aug 11, 2026 | 13.40 | 13.35 | 13.30 | 13.40 | 13.40 | - | 13,742 |
| Aug 10, 2026 | 13.45 | 13.39 | 13.39 | 13.40 | 13.40 | -0.37% | 1,500 |
| Aug 7, 2026 | 13.55 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 10,808 |
| Aug 6, 2026 | 13.70 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Aug 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |