Tetragon Financial Group Limited - TFG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.1	14.95	14.95	15.1	14.9	57,375
February 19, 2026	15.1	15.1	15.1	15.25	15.1	82
February 18, 2026	15.15	15.1	15.1	15.23	15.1	5,715
February 17, 2026	15.2	15	15	15.2	15	50,001
February 16, 2026	15.45	15.2	15.2	15.45	15.15	52,494
February 13, 2026	15.5	15.45	15.45	15.5	15.35	3,050
February 12, 2026	15.5	15.5	15.5	15.5	15.17	6,450
February 11, 2026	15.55	15.5	15.5	15.55	15.45	21,400
February 10, 2026	15.5	15.55	15.55	15.55	15.4	24,616
February 09, 2026	15.45	15.5	15.5	15.5	15	4,306
February 06, 2026	15.5	15.45	15.45	15.92	14.8	4,268
February 05, 2026	15.75	15.5	15.5	15.75	15.15	21,437
February 04, 2026	15.85	15.75	15.75	15.85	15.75	2,600
February 03, 2026	15.85	15.85	15.85	15.85	15.7	1,133
February 02, 2026	16.05	15.85	15.85	16.05	15.6	13,784
January 30, 2026	16.05	16.05	16.05	16.66	15.83	13,925
January 29, 2026	16.25	16.05	16.05	16.42	16	7,448
January 28, 2026	16.35	16.25	16.25	16.46	15.8	6,504
January 27, 2026	16.35	16.35	16.35	16.5	16	12,789
January 26, 2026	16.35	16.35	16.35	16.35	16.35	12,404
January 23, 2026	16.35	16.35	16.35	16.4	16.16	2,019
January 22, 2026	16.35	16.35	16.35	16.6	16.3	7,664
January 21, 2026	16.35	16.35	16.35	16.5	16.35	590
January 20, 2026	16.75	16.35	16.35	16.85	16.35	14,455
January 19, 2026	16.85	16.8	16.8	16.85	16.66	11,282
January 16, 2026	17.1	17	17	17.1	16.9	6,943
January 15, 2026	17	17.1	17.1	17.1	16.7	22,292
January 14, 2026	17.05	17	17	17.27	17	4,741
January 13, 2026	17.05	17.05	17.05	17.05	16.8	2,900
January 12, 2026	17.05	17.05	17.05	17.1	16.95	9,283
January 09, 2026	17	16.9	16.9	17	16.85	3,478
January 08, 2026	17.15	17	17	17.2	16.85	5,376
January 07, 2026	17.25	17.15	17.15	17.4	16.8	9,238
January 06, 2026	17.25	17.25	17.25	17.32	17.1	12,459
January 05, 2026	17.35	17.25	17.25	17.5	17.15	2,198
January 02, 2026	17.35	17.35	17.35	17.5	17.15	2,251
December 31, 2025	17.4	17.35	17.35	17.4	17.35	16,994
December 30, 2025	17.4	17.4	17.4	17.4	16.9	586
December 29, 2025	17.5	17.4	17.4	17.5	17.4	400
December 24, 2025	17.5	17.5	17.5	17.5	17.42	800
December 23, 2025	17.75	17.5	17.5	17.75	17.4	2,549
December 22, 2025	17.75	17.75	17.75	18	17.55	6,111
December 19, 2025	17.75	17.75	17.75	17.75	17.75	55
December 18, 2025	17.85	17.75	17.75	17.85	17.75	56
December 17, 2025	17.85	17.85	17.85	17.85	17.7	2,004
December 16, 2025	17.75	17.85	17.85	18.05	17.75	490
December 15, 2025	17.7	17.75	17.75	17.9	17.5	1,742
December 12, 2025	17.7	17.7	17.7	17.7	17.5	1,814
December 11, 2025	17.7	17.7	17.7	17.75	17.55	4,980
December 10, 2025	17.8	17.7	17.7	17.9	17.5	1,382
December 09, 2025	17.8	17.8	17.8	17.99	17.7	2,875
December 08, 2025	18.05	17.8	17.8	18.05	17.6	1,899
December 05, 2025	18.05	18.05	18.05	18.25	17.77	743
December 04, 2025	18.05	18.15	18.15	18.15	17.9	3,444
December 03, 2025	18.1	18.15	18.15	18.15	17.8	3,005
December 02, 2025	18.35	18.2	18.2	18.35	17.8	2,384
December 01, 2025	18.3	18.35	18.35	18.35	18.2	11,550
November 28, 2025	18.15	18.3	18.3	18.5	18.15	4,853
November 27, 2025	18.5	18.45	18.45	18.58	18.3	2,317
November 26, 2025	18.7	18.6	18.6	18.7	18.5	550

Tetragon Financial Group Limited (TFG.L) LSE