Ten Technologies Group plc TENG
LSE · United Kingdom · Technology Services
GBp 96.00-1.00 (-1.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 96.00 | -1.03% | GBp 97.28 | GBp 100.00 | GBp 96.00 | 64.07K |
| 2026-09-30 | GBp 97.00 | -1.77% | GBp 97.50 | GBp 101.00 | GBp 97.00 | 107.07K |
| 2026-09-29 | GBp 98.75 | +0.77% | GBp 98.00 | GBp 100.00 | GBp 97.00 | 25.78K |
| 2026-09-28 | GBp 98.00 | -2.97% | GBp 100.00 | GBp 100.14 | GBp 97.50 | 86.77K |
| 2026-09-25 | GBp 101.00 | +2.02% | GBp 99.00 | GBp 101.00 | GBp 99.00 | 25.85K |
| 2026-09-24 | GBp 99.00 | -1.00% | GBp 99.00 | GBp 100.00 | GBp 98.00 | 68.40K |
| 2026-09-23 | GBp 100.00 | 0.00% | GBp 100.00 | GBp 100.00 | GBp 99.00 | 47.42K |
| 2026-09-22 | GBp 100.00 | +3.09% | GBp 97.50 | GBp 99.90 | GBp 97.50 | 24.98K |
| 2026-09-21 | GBp 97.00 | +0.52% | GBp 96.00 | GBp 99.00 | GBp 96.00 | 700.71K |
| 2026-09-18 | GBp 96.50 | +1.05% | GBp 95.00 | GBp 98.24 | GBp 95.00 | 55.30K |
| 2026-09-17 | GBp 95.50 | +0.53% | GBp 97.00 | GBp 98.00 | GBp 95.02 | 55.58K |
| 2026-09-16 | GBp 95.00 | -7.77% | GBp 104.00 | GBp 104.00 | GBp 93.78 | 666.09K |
| 2026-09-15 | GBp 103.00 | +1.98% | GBp 101.00 | GBp 104.00 | GBp 101.00 | 19.24K |
| 2026-09-14 | GBp 101.00 | -1.94% | GBp 102.00 | GBp 104.00 | GBp 100.58 | 591.78K |
| 2026-09-11 | GBp 103.00 | +1.98% | GBp 101.00 | GBp 103.00 | GBp 101.00 | 33.25K |
| 2026-09-10 | GBp 101.00 | -1.94% | GBp 101.00 | GBp 103.00 | GBp 101.00 | 521.12K |
| 2026-09-09 | GBp 103.00 | +0.98% | GBp 102.00 | GBp 103.00 | GBp 100.00 | 100.79K |
| 2026-09-08 | GBp 102.00 | -0.97% | GBp 100.00 | GBp 102.48 | GBp 100.00 | 594.63K |
| 2026-09-07 | GBp 103.00 | +0.98% | GBp 100.00 | GBp 103.00 | GBp 100.00 | 21.42K |
| 2026-09-04 | GBp 102.00 | 0.00% | GBp 100.00 | GBp 102.00 | GBp 99.94 | 60.27K |
| 2026-09-03 | GBp 102.00 | +0.99% | GBp 101.00 | GBp 102.00 | GBp 98.50 | 180.41K |
| 2026-09-02 | GBp 101.00 | +6.32% | GBp 95.00 | GBp 101.00 | GBp 95.00 | 112.77K |
| 2026-09-01 | GBp 95.00 | -2.06% | GBp 95.00 | GBp 97.50 | GBp 95.00 | 35.24K |
| 2026-08-28 | GBp 97.00 | +2.11% | GBp 94.00 | GBp 97.00 | GBp 94.00 | 102.88K |
| 2026-08-27 | GBp 95.00 | +6.15% | GBp 91.00 | GBp 95.00 | GBp 91.00 | 1.48M |
| 2026-08-26 | GBp 89.50 | +1.70% | GBp 89.89 | GBp 89.89 | GBp 88.36 | 13.49K |
| 2026-08-25 | GBp 88.00 | -3.56% | GBp 90.50 | GBp 91.60 | GBp 87.00 | 162.89K |
| 2026-08-24 | GBp 91.25 | +0.83% | GBp 92.00 | GBp 94.00 | GBp 90.00 | 60.94K |
| 2026-08-21 | GBp 90.50 | -2.43% | GBp 91.00 | GBp 93.00 | GBp 90.50 | 27.96K |
| 2026-08-20 | GBp 92.75 | -0.27% | GBp 92.00 | GBp 96.00 | GBp 91.63 | 69.84K |
| 2026-08-19 | GBp 93.00 | -1.06% | GBp 94.00 | GBp 97.00 | GBp 93.00 | 40.74K |
| 2026-08-18 | GBp 94.00 | -2.08% | GBp 94.00 | GBp 97.00 | GBp 94.00 | 80.95K |
| 2026-08-17 | GBp 96.00 | 0.00% | GBp 97.00 | GBp 97.00 | GBp 94.08 | 50.67K |
| 2026-08-14 | GBp 96.00 | -1.03% | GBp 97.00 | GBp 98.50 | GBp 95.00 | 89.04K |
| 2026-08-13 | GBp 97.00 | -1.02% | GBp 97.50 | GBp 98.00 | GBp 96.00 | 16.04K |
| 2026-08-12 | GBp 98.00 | +1.03% | GBp 96.00 | GBp 98.00 | GBp 96.00 | 8.81K |
| 2026-08-11 | GBp 97.00 | 0.00% | GBp 96.00 | GBp 97.40 | GBp 96.00 | 15.20K |
| 2026-08-10 | GBp 97.00 | 0.00% | GBp 96.00 | GBp 97.50 | GBp 96.00 | 3.02K |
| 2026-08-07 | GBp 97.00 | -0.51% | GBp 96.50 | GBp 98.50 | GBp 93.75 | 664.15K |
| 2026-08-06 | GBp 97.50 | -0.51% | GBp 97.00 | GBp 98.50 | GBp 96.50 | 44.29K |
| 2026-08-05 | GBp 98.00 | +1.03% | GBp 96.00 | GBp 98.00 | GBp 94.09 | 1.17M |
| 2026-08-04 | GBp 97.00 | +0.52% | GBp 97.00 | GBp 97.00 | GBp 95.00 | 105.92K |
| 2026-08-03 | GBp 96.50 | +2.66% | GBp 96.00 | GBp 96.50 | GBp 94.00 | 33.77K |
| 2026-07-31 | GBp 94.00 | -1.57% | GBp 97.00 | GBp 97.00 | GBp 94.00 | 72.41K |
| 2026-07-30 | GBp 95.50 | +2.14% | GBp 95.00 | GBp 96.08 | GBp 93.62 | 72.69K |
| 2026-07-29 | GBp 93.50 | +0.54% | GBp 92.00 | GBp 94.46 | GBp 92.00 | 26.45K |
| 2026-07-28 | GBp 93.00 | -0.53% | GBp 92.00 | GBp 93.50 | GBp 92.00 | 168.78K |
| 2026-07-27 | GBp 93.50 | +0.54% | GBp 92.00 | GBp 93.50 | GBp 92.00 | 886.86K |
| 2026-07-24 | GBp 93.00 | +1.64% | GBp 93.00 | GBp 93.00 | GBp 92.25 | 1.51K |
| 2026-07-23 | GBp 91.50 | -1.61% | GBp 92.00 | GBp 93.10 | GBp 91.31 | 56.21K |
| 2026-07-22 | GBp 93.00 | +3.62% | GBp 89.00 | GBp 93.00 | GBp 89.00 | 240.28K |
| 2026-07-21 | GBp 89.75 | +1.41% | GBp 88.00 | GBp 90.59 | GBp 88.00 | 31.84K |
| 2026-07-20 | GBp 88.50 | +0.57% | GBp 88.50 | GBp 91.50 | GBp 88.50 | 11.75K |
| 2026-07-17 | GBp 88.00 | -1.68% | GBp 90.00 | GBp 90.00 | GBp 88.00 | 2.06M |
| 2026-07-16 | GBp 89.50 | +1.13% | GBp 87.00 | GBp 89.50 | GBp 87.00 | 267.43K |
| 2026-07-15 | GBp 88.50 | +0.57% | GBp 88.50 | GBp 88.50 | GBp 86.46 | 15.17K |
| 2026-07-14 | GBp 88.00 | +1.15% | GBp 86.00 | GBp 88.00 | GBp 85.00 | 95.11K |
| 2026-07-13 | GBp 87.00 | -1.14% | GBp 87.00 | GBp 87.31 | GBp 85.50 | 70.00K |
| 2026-07-10 | GBp 88.00 | +2.33% | GBp 87.00 | GBp 90.00 | GBp 84.50 | 58.19K |
| 2026-07-09 | GBp 86.00 | -3.37% | GBp 87.00 | GBp 88.00 | GBp 86.00 | 31.85K |
| 2026-07-08 | GBp 89.00 | +1.14% | GBp 88.00 | GBp 89.00 | GBp 86.93 | 17.58K |
| 2026-07-07 | GBp 88.00 | -1.12% | GBp 88.00 | GBp 89.00 | GBp 87.50 | 11.27K |
| 2026-07-06 | GBp 89.00 | +1.14% | GBp 89.00 | GBp 89.00 | GBp 87.00 | 7.36K |
| 2026-07-03 | GBp 88.00 | -1.12% | GBp 89.00 | GBp 90.22 | GBp 86.00 | 155.85K |
| 2026-07-02 | GBp 89.00 | -0.56% | GBp 90.00 | GBp 91.00 | GBp 89.00 | 36.81K |
| 2026-07-01 | GBp 89.50 | -0.83% | GBp 90.00 | GBp 90.74 | GBp 89.00 | 37.91K |
| 2026-06-30 | GBp 90.25 | -0.28% | GBp 90.00 | GBp 90.00 | GBp 90.00 | 128 |
| 2026-06-29 | GBp 90.50 | -0.55% | GBp 90.00 | GBp 91.00 | GBp 90.00 | 43.75K |
| 2026-06-26 | GBp 91.00 | +3.41% | GBp 87.50 | GBp 91.00 | GBp 87.50 | 9.28K |
| 2026-06-25 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 88.56 | GBp 88.00 | 9.96K |
| 2026-06-24 | GBp 88.00 | -1.12% | GBp 89.00 | GBp 91.06 | GBp 86.50 | 146.62K |
| 2026-06-23 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 89.00 | GBp 88.00 | 8.77K |
| 2026-06-22 | GBp 89.00 | -2.73% | GBp 91.00 | GBp 91.00 | GBp 88.00 | 24.74K |
| 2026-06-19 | GBp 91.50 | -2.66% | GBp 91.00 | GBp 93.34 | GBp 89.00 | 83.37K |
| 2026-06-18 | GBp 94.00 | +1.08% | GBp 91.00 | GBp 94.00 | GBp 91.00 | 9.52K |
| 2026-06-17 | GBp 93.00 | +0.81% | GBp 94.00 | GBp 94.00 | GBp 91.00 | 26.98K |
| 2026-06-16 | GBp 92.25 | -1.86% | GBp 92.00 | GBp 92.95 | GBp 92.00 | 40.06K |
| 2026-06-15 | GBp 94.00 | +1.35% | GBp 91.00 | GBp 94.00 | GBp 91.00 | 469.35K |
| 2026-06-12 | GBp 92.75 | +1.92% | GBp 92.00 | GBp 92.00 | GBp 91.75 | 27.45K |
| 2026-06-11 | GBp 91.00 | +0.55% | GBp 91.50 | GBp 92.00 | GBp 91.00 | 27.39K |
| 2026-06-10 | GBp 90.50 | 0.00% | GBp 92.00 | GBp 94.00 | GBp 90.50 | 323.51K |
| 2026-06-09 | GBp 90.50 | -0.55% | GBp 92.00 | GBp 92.12 | GBp 90.00 | 153.09K |
| 2026-06-08 | GBp 91.00 | -2.15% | GBp 94.00 | GBp 94.00 | GBp 91.00 | 42.35K |
| 2026-06-05 | GBp 93.00 | -1.06% | GBp 93.00 | GBp 93.00 | GBp 92.00 | 23.47K |
| 2026-06-04 | GBp 94.00 | +1.08% | GBp 94.00 | GBp 94.18 | GBp 93.00 | 26.82K |
| 2026-06-03 | GBp 93.00 | -1.59% | GBp 94.00 | GBp 96.00 | GBp 92.00 | 134.59K |
| 2026-06-02 | GBp 94.50 | +2.16% | GBp 94.00 | GBp 95.00 | GBp 92.66 | 110.01K |
| 2026-06-01 | GBp 92.50 | +1.09% | GBp 94.00 | GBp 95.00 | GBp 92.00 | 615.70K |
| 2026-05-29 | GBp 91.50 | -0.54% | GBp 94.00 | GBp 94.00 | GBp 91.50 | 28.06K |
| 2026-05-28 | GBp 92.00 | -0.54% | GBp 92.00 | GBp 94.00 | GBp 92.00 | 539.19K |