Shares Magazine
$18.05-0.10 (-0.55%)05 Dec 2025, 14:40
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $18.05 | $18.25 | $17.77 | $18.05 | 608 |
| Dec 4, 2025 | $18.05 | $18.24 | $17.90 | $18.15 | 3,444 |
| Dec 3, 2025 | $18.10 | $18.00 | $17.80 | $18.15 | 2,005 |
| Dec 2, 2025 | $18.35 | $18.10 | $17.80 | $18.20 | 1,768 |
| Dec 1, 2025 | $18.30 | $18.25 | $18.20 | $18.35 | 11,550 |
| Nov 28, 2025 | $18.45 | $18.50 | $18.15 | $18.30 | 4,178 |
| Nov 27, 2025 | $18.50 | $18.57 | $18.30 | $18.45 | 2,117 |
| Nov 26, 2025 | $18.70 | $18.50 | $18.50 | $18.60 | 275 |
| Nov 25, 2025 | $18.70 | $18.85 | $18.54 | $18.70 | 1,226 |
| Nov 24, 2025 | $18.85 | $19.10 | $18.70 | $18.70 | 3,310 |
| Nov 21, 2025 | $18.90 | $19.00 | $18.76 | $18.80 | 22,734 |
| Nov 20, 2025 | $18.90 | $19.00 | $18.90 | $18.90 | 660 |
| Nov 18, 2025 | $18.90 | $19.00 | $18.71 | $18.90 | 11,582 |
| Nov 14, 2025 | $19.05 | $19.00 | $18.90 | $19.00 | 1,881 |
| Nov 13, 2025 | $19.05 | $19.20 | $19.10 | $19.05 | 6,940 |
| Nov 12, 2025 | $19.00 | $18.91 | $18.80 | $19.00 | 676 |
| Nov 11, 2025 | $19.10 | $19.10 | $19.00 | $19.05 | 4,898 |
| Nov 10, 2025 | $19.10 | $19.30 | $19.02 | $19.10 | 12,017 |
| Nov 7, 2025 | $19.10 | $19.08 | $18.90 | $19.10 | 201,035 |
| Nov 6, 2025 | $19.05 | $19.35 | $19.20 | $19.10 | 1,491 |
| Nov 5, 2025 | $19.10 | $19.30 | $18.90 | $19.05 | 2,912 |
| Nov 4, 2025 | $19.05 | $19.20 | $18.80 | $19.10 | 11,770 |
| Nov 3, 2025 | $19.05 | $19.20 | $19.20 | $19.05 | 187 |
| Oct 31, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | 8,067 |
| Oct 30, 2025 | $19.05 | $19.10 | $18.88 | $19.05 | 3,175 |
| Oct 29, 2025 | $19.05 | $19.25 | $19.25 | $19.05 | 3,000 |
| Oct 27, 2025 | $19.05 | $18.80 | $18.80 | $19.05 | 790 |
| Oct 24, 2025 | $19.00 | $19.20 | $18.80 | $19.05 | 803 |
| Oct 23, 2025 | $19.00 | $19.00 | $18.70 | $19.00 | 5,238 |
| Oct 22, 2025 | $19.05 | $19.15 | $18.87 | $19.00 | 837 |
| Oct 21, 2025 | $18.90 | $19.30 | $18.76 | $19.05 | 12,103 |
| Oct 20, 2025 | $18.80 | $18.65 | $18.65 | $18.90 | 1,000 |
| Oct 17, 2025 | $19.00 | $18.90 | $18.00 | $18.80 | 16,660 |
| Oct 16, 2025 | $19.00 | $19.18 | $18.90 | $19.10 | 1,182 |
| Oct 15, 2025 | $19.00 | $18.84 | $18.84 | $19.00 | 400 |
| Oct 14, 2025 | $19.00 | $19.10 | $18.81 | $19.00 | 2,924 |
| Oct 13, 2025 | $19.00 | $19.20 | $18.90 | $19.00 | 6,222 |
| Oct 10, 2025 | $19.00 | $19.10 | $19.10 | $19.00 | 53 |
| Oct 9, 2025 | $19.00 | $19.00 | $18.90 | $19.00 | 2,688 |
| Oct 8, 2025 | $19.05 | $19.15 | $18.80 | $19.00 | 2,080 |
| Oct 7, 2025 | $19.25 | $19.20 | $19.05 | $19.10 | 2,164 |
| Oct 6, 2025 | $19.25 | $19.50 | $19.10 | $19.25 | 9,966 |
| Oct 3, 2025 | $19.05 | $0.00 | $0.00 | $19.05 | 0 |
| Oct 2, 2025 | $19.05 | $19.15 | $18.80 | $19.05 | 3,070 |
| Oct 1, 2025 | $19.15 | $19.30 | $19.30 | $19.05 | 68 |
| Sep 30, 2025 | $19.10 | $19.32 | $19.02 | $19.15 | 11,407 |
| Sep 29, 2025 | $19.15 | $19.20 | $18.60 | $19.15 | 404 |
| Sep 26, 2025 | $19.20 | $19.13 | $19.13 | $19.25 | 500 |
| Sep 25, 2025 | $19.15 | $19.35 | $19.10 | $19.20 | 8,505 |
| Sep 24, 2025 | $19.05 | $19.35 | $19.00 | $19.10 | 24,050 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.