UK markets closed

Tetragon Financial Group Limited (TFG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.68-0.10 (-1.02%)
At close: 02:02PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.11 Dividend
01 May 20249.779.709.609.779.663,050
30 Apr 20249.779.669.659.779.668,579
29 Apr 20249.779.779.779.779.66-
26 Apr 20249.709.709.709.709.59-
25 Apr 20249.659.509.509.659.541,255
24 Apr 20249.659.529.529.659.542,022
23 Apr 20249.659.789.509.659.541,478
22 Apr 20249.659.659.659.659.54-
19 Apr 20249.939.939.939.939.81-
18 Apr 20249.9310.0610.069.939.814,837
17 Apr 202410.009.869.809.939.819,442
16 Apr 202410.009.859.8510.009.89700
15 Apr 202410.0010.1510.1510.009.89125
12 Apr 202410.009.859.8510.009.891
11 Apr 202410.009.869.8610.009.893
10 Apr 202410.0010.1510.0010.009.89946
09 Apr 202410.0010.159.8010.009.8918,710
08 Apr 20249.959.859.8510.009.8938
05 Apr 20249.909.939.809.909.791,293
04 Apr 20249.859.939.809.909.791,136
03 Apr 20249.809.919.919.859.745,756
02 Apr 20249.809.909.739.809.6914,498
28 Mar 20249.809.869.709.809.6929,733
27 Mar 20249.759.859.649.809.69707
26 Mar 20249.759.759.759.759.64-
25 Mar 20249.759.899.899.759.641,172
22 Mar 20249.759.649.649.759.641,800
21 Mar 20249.709.719.709.759.641,720
20 Mar 20249.709.719.719.709.5910,000
19 Mar 20249.709.709.709.709.59-
18 Mar 20249.709.719.709.709.5917,478
15 Mar 20249.709.709.709.709.59-
14 Mar 20249.709.599.599.709.592,600
13 Mar 20249.709.659.659.709.59500
12 Mar 20249.759.659.559.709.5977,697
11 Mar 20249.759.869.609.759.6442,240
08 Mar 20249.759.759.759.759.64-
07 Mar 20249.759.649.649.759.642,995
06 Mar 20249.709.569.569.759.644,000
06 Mar 20240.11 Dividend
05 Mar 20249.709.859.859.709.4810,000
04 Mar 20249.709.559.559.709.484,529
01 Mar 20249.709.709.709.709.48-
29 Feb 20249.709.709.559.709.482,911
28 Feb 20249.759.649.609.759.538,995
27 Feb 20249.709.649.649.759.531,200
26 Feb 20249.689.689.689.689.46-
23 Feb 20249.659.799.549.659.4311,400
22 Feb 20249.709.599.599.659.432,600
21 Feb 20249.759.609.609.709.488,600
20 Feb 20249.759.759.759.759.53-
19 Feb 20249.759.649.649.759.5310
16 Feb 20249.759.759.759.759.53-
15 Feb 20249.759.759.759.759.53-
14 Feb 20249.759.759.759.759.53-
13 Feb 20249.759.759.759.759.53-
12 Feb 20249.809.949.659.759.5310,430
09 Feb 20249.809.699.699.809.581,203
08 Feb 20249.809.809.809.809.58-
07 Feb 20249.859.749.749.809.58150
06 Feb 20249.859.859.859.859.63-
05 Feb 20249.859.969.749.859.632,957
02 Feb 20249.889.789.789.889.655,317
01 Feb 20249.889.779.759.889.655,195
31 Jan 20249.8510.009.779.889.6519,117
30 Jan 20249.779.949.949.829.60706
29 Jan 20249.779.779.779.779.56-
26 Jan 20249.759.759.759.759.53-
25 Jan 20249.759.759.759.759.53-
24 Jan 20249.659.569.569.759.53150
23 Jan 20249.659.659.659.659.43-
22 Jan 20249.659.799.799.659.431,455
19 Jan 20249.709.639.639.659.432,500
18 Jan 20249.709.709.709.709.48-
17 Jan 20249.709.839.639.709.484,168
16 Jan 20249.759.809.689.709.483,306
15 Jan 20249.609.689.609.759.531,326
12 Jan 20249.759.759.759.759.53-
11 Jan 20249.759.759.759.759.53-
10 Jan 20249.759.759.759.759.53-
09 Jan 20249.809.809.709.759.531,161
08 Jan 20249.809.689.689.809.58350
05 Jan 20249.809.809.809.809.58-
04 Jan 20249.809.809.809.809.58-
03 Jan 202410.009.809.809.809.589,130
02 Jan 202410.059.919.9110.059.821,300
29 Dec 202310.0510.0510.0510.059.82-
28 Dec 202310.059.939.9310.059.826,500
27 Dec 202310.0510.0510.0510.059.82-
22 Dec 202310.1010.1010.1010.109.87-
21 Dec 202310.1010.299.9410.109.877,928
20 Dec 202310.1510.0010.0010.109.871,500
19 Dec 202310.1010.299.9410.109.872,042
18 Dec 202310.1510.0010.0010.109.871
15 Dec 202310.1510.0510.0510.159.924,000
14 Dec 202310.1510.1510.1510.159.92-
13 Dec 202310.1010.0010.0010.109.87645
12 Dec 20239.959.829.8210.109.872
11 Dec 20239.959.909.829.959.73801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...