LSE · TGR · stock
Total Graphite plc (TGR) stock price history
Every LSE trading session of Total Graphite plc from Dec 14, 2020 to Nov 13, 2026: 1,369 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TGR adjusted close, 2020 to 2026
- £1.53
- All time high, 2021
- £0.0625
- 52 week high, £0.0006 low
- 1,369
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TGR key facts
- Total Graphite plc (TGR) closed at £0.0077 on Nov 13, 2026 on LSE.
- TGR's all time high close is £1.53, set on Jun 15, 2021; its all time low close is £0.0006 on Aug 2, 2024.
- TGR's 52 week range is £0.0006 to £0.0625.
- TGR returned +1,140% over the year to Nov 13, 2026 and -99.0% over five years.
- Since Dec 14, 2020 TGR returned -98%, -50.7% a year compounded.
- TGR's deepest drawdown was -100.0% from Jun 15, 2021 to Aug 2, 2024.
- DataCedar holds 1,369 daily sessions of TGR history from Dec 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGR price chart, 2020 to 2026
TGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -3.1% |
| 6 months | -44.6% |
| Year to date | +1,140% |
| 1 year | +1,140% |
| 3 years | -96.6% |
| 5 years | -99.0% |
| 10 years | n/a |
| Since Dec 14, 2020 | -98.5% |
| Compound annual growth, 5.9 years | -50.7% |
TGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.53 on Jun 15, 2021
- All time low close
- £0.0006 on Aug 2, 2024
- 52 week high
- £0.0625 on Mar 16, 2026
- 52 week low
- £0.0006 on Nov 13, 2025
- Deepest drawdown
- -100.0% from Jun 15, 2021 to Aug 2, 2024, not yet recovered
- Best single session
- +9,900% on Mar 16, 2026
- Worst single session
- -99.0% on Aug 2, 2024
- Volatility, 1 year annualised
- 488.5%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2021, +31%
- Worst calendar year
- 2024, -100%
TGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 14, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0006 | £0.0625 | £0.0006 | £0.0077 | +1,140% | 365.8M | 189 |
| 2025 | £0.0006 | £0.0006 | £0.0006 | £0.0006 | 0.0% | 0 | 253 |
| 2024 | £0.1600 | £0.1800 | £0.0006 | £0.0006 | -99.6% | 104.6M | 240 |
| 2023 | £0.3400 | £0.4384 | £0.1233 | £0.1600 | -52.9% | 105.5M | 225 |
| 2022 | £0.8500 | £0.9510 | £0.2150 | £0.3400 | -60.0% | 57.7M | 220 |
| 2021 | £0.6700 | £1.60 | £0.6405 | £0.8500 | +30.8% | 93.9M | 232 |
| 2020 | £0.4850 | £0.7500 | £0.4500 | £0.6500 | n/a | 5.1M | 10 |
TGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0077 | -8.8% |
| October 2026 | £0.0085 | +3.0% |
| September 2026 | £0.0082 | -2.9% |
| August 2026 | £0.0085 | +9.7% |
| July 2026 | £0.0077 | -34.0% |
| June 2026 | £0.0117 | -5.2% |
| May 2026 | £0.0124 | -17.3% |
| April 2026 | £0.0150 | +3.4% |
| March 2026 | £0.0145 | +2,220% |
| February 2026 | £0.0006 | 0.0% |
| January 2026 | £0.0006 | 0.0% |
| December 2025 | £0.0006 | 0.0% |
About the TGR data
Daily bars. 1,369 sessions from Dec 14, 2020 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TGR share price history
