Tern PLC TERN
LSE · United Kingdom · Finance
GBp 0.7400-0.04 (-4.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.74 | -4.52% | GBp 0.77 | GBp 0.90 | GBp 0.74 | 3.35M |
| 2026-10-01 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 414.58K |
| 2026-09-30 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 4.11M |
| 2026-09-29 | GBp 0.77 | -8.82% | GBp 0.85 | GBp 0.90 | GBp 0.75 | 5.27M |
| 2026-09-28 | GBp 0.85 | -8.11% | GBp 0.93 | GBp 0.95 | GBp 0.80 | 4.67M |
| 2026-09-25 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 4.15M |
| 2026-09-24 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 1.76M |
| 2026-09-23 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.94 | GBp 0.92 | 4.26M |
| 2026-09-22 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 3.16M |
| 2026-09-21 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.92 | 1.24M |
| 2026-09-18 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.94 | GBp 0.93 | 3.53M |
| 2026-09-17 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 933.58K |
| 2026-09-16 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.94 | GBp 0.90 | 255.41K |
| 2026-09-15 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 2.70M |
| 2026-09-14 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 723.82K |
| 2026-09-11 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 597.90K |
| 2026-09-10 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.91 | 215.70K |
| 2026-09-09 | GBp 0.93 | -6.94% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 5.40M |
| 2026-09-08 | GBp 0.99 | -0.60% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 2.48M |
| 2026-09-07 | GBp 1.00 | -15.42% | GBp 1.08 | GBp 1.20 | GBp 0.90 | 10.19M |
| 2026-09-04 | GBp 1.18 | 0.00% | GBp 1.18 | GBp 1.28 | GBp 1.08 | 341.00K |
| 2026-09-03 | GBp 1.18 | 0.00% | GBp 1.18 | GBp 1.15 | GBp 1.15 | 842 |
| 2026-09-02 | GBp 1.18 | 0.00% | GBp 1.18 | GBp 1.22 | GBp 1.15 | 125.14K |
| 2026-09-01 | GBp 1.18 | +7.97% | GBp 1.18 | GBp 1.28 | GBp 1.08 | 2.75M |
| 2026-08-28 | GBp 1.10 | -8.75% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 3.73M |
| 2026-08-27 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.30 | GBp 1.10 | 3.31M |
| 2026-08-26 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.27 | GBp 1.20 | 84.60K |
| 2026-08-25 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.27 | GBp 1.20 | 767.00K |
| 2026-08-24 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 792.97K |
| 2026-08-21 | GBp 1.25 | +6.38% | GBp 1.17 | GBp 1.30 | GBp 1.21 | 2.81M |
| 2026-08-20 | GBp 1.17 | -6.00% | GBp 1.25 | GBp 1.30 | GBp 1.10 | 2.81M |
| 2026-08-19 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.55M |
| 2026-08-18 | GBp 1.25 | -1.96% | GBp 1.27 | GBp 1.34 | GBp 1.23 | 2.14M |
| 2026-08-17 | GBp 1.27 | -5.56% | GBp 1.35 | GBp 1.40 | GBp 1.20 | 1.78M |
| 2026-08-14 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 1.59M |
| 2026-08-13 | GBp 1.35 | +5.47% | GBp 1.35 | GBp 1.40 | GBp 1.35 | 891.54K |
| 2026-08-12 | GBp 1.28 | -5.19% | GBp 1.35 | GBp 1.40 | GBp 1.28 | 2.06M |
| 2026-08-11 | GBp 1.35 | -3.57% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 1.99M |
| 2026-08-10 | GBp 1.40 | +1.82% | GBp 1.38 | GBp 1.45 | GBp 1.30 | 1.04M |
| 2026-08-07 | GBp 1.38 | +1.85% | GBp 1.35 | GBp 1.44 | GBp 1.35 | 3.18M |
| 2026-08-06 | GBp 1.35 | +3.85% | GBp 1.38 | GBp 1.45 | GBp 1.20 | 12.57M |
| 2026-08-05 | GBp 1.30 | -7.14% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 2.90M |
| 2026-08-04 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.28 | 3.08M |
| 2026-08-03 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.28 | 1.97M |
| 2026-07-31 | GBp 1.40 | -6.67% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 672.95K |
| 2026-07-30 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.35 | 3.53M |
| 2026-07-29 | GBp 1.50 | -1.64% | GBp 1.55 | GBp 1.62 | GBp 1.40 | 3.56M |
| 2026-07-28 | GBp 1.52 | +3.39% | GBp 1.55 | GBp 1.70 | GBp 1.38 | 6.16M |
| 2026-07-27 | GBp 1.48 | +13.46% | GBp 1.30 | GBp 1.60 | GBp 1.24 | 15.40M |
| 2026-07-24 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 2.47M |
| 2026-07-23 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 5.06M |
| 2026-07-22 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 1.93M |
| 2026-07-21 | GBp 1.30 | +10.64% | GBp 1.17 | GBp 1.40 | GBp 1.20 | 3.49M |
| 2026-07-20 | GBp 1.17 | +0.86% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 3.77M |
| 2026-07-17 | GBp 1.16 | -0.85% | GBp 1.17 | GBp 1.25 | GBp 1.10 | 1.96M |
| 2026-07-16 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.25 | GBp 1.16 | 2.81M |
| 2026-07-15 | GBp 1.17 | -9.62% | GBp 1.10 | GBp 1.24 | GBp 1.00 | 3.20M |
| 2026-07-14 | GBp 1.30 | +4.00% | GBp 1.25 | GBp 1.38 | GBp 1.20 | 3.35M |
| 2026-07-13 | GBp 1.25 | +8.70% | GBp 1.15 | GBp 1.30 | GBp 1.10 | 5.13M |
| 2026-07-10 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 914.01K |
| 2026-07-09 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 2.51M |
| 2026-07-08 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.13 | 526.90K |
| 2026-07-07 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 1.03M |
| 2026-07-06 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 2.02M |
| 2026-07-03 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 1.23M |
| 2026-07-02 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 3.02M |
| 2026-07-01 | GBp 1.15 | -2.13% | GBp 1.17 | GBp 1.24 | GBp 1.10 | 2.32M |
| 2026-06-30 | GBp 1.17 | +6.82% | GBp 1.10 | GBp 1.30 | GBp 1.08 | 5.42M |
| 2026-06-29 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.03 | 3.92M |
| 2026-06-26 | GBp 1.10 | +10.00% | GBp 1.00 | GBp 1.20 | GBp 0.90 | 4.42M |
| 2026-06-25 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.92 | 3.05M |
| 2026-06-24 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 5.60M |
| 2026-06-23 | GBp 1.00 | -9.09% | GBp 1.10 | GBp 1.20 | GBp 0.90 | 5.53M |
| 2026-06-22 | GBp 1.10 | +6.80% | GBp 1.13 | GBp 1.30 | GBp 1.03 | 2.65M |
| 2026-06-19 | GBp 1.03 | -8.44% | GBp 1.13 | GBp 1.20 | GBp 1.03 | 1.55M |
| 2026-06-18 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.20 | GBp 1.10 | 1.87M |
| 2026-06-17 | GBp 1.13 | -2.17% | GBp 1.13 | GBp 1.15 | GBp 1.10 | 1.10M |
| 2026-06-16 | GBp 1.15 | -11.54% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 2.58M |
| 2026-06-15 | GBp 1.30 | +8.33% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 694.32K |
| 2026-06-12 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 2.09M |
| 2026-06-11 | GBp 1.20 | -8.40% | GBp 1.20 | GBp 1.23 | GBp 1.13 | 514.50K |
| 2026-06-10 | GBp 1.31 | +9.17% | GBp 1.20 | GBp 1.31 | GBp 1.13 | 1.56M |
| 2026-06-09 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.05 | 7.31M |
| 2026-06-08 | GBp 1.20 | -11.11% | GBp 1.35 | GBp 1.40 | GBp 1.10 | 9.16M |
| 2026-06-05 | GBp 1.35 | -5.26% | GBp 1.42 | GBp 1.50 | GBp 1.30 | 4.50M |
| 2026-06-04 | GBp 1.42 | -5.00% | GBp 1.50 | GBp 1.60 | GBp 1.35 | 4.57M |
| 2026-06-03 | GBp 1.50 | +9.09% | GBp 1.38 | GBp 1.70 | GBp 1.30 | 18.39M |
| 2026-06-02 | GBp 1.38 | +10.00% | GBp 1.30 | GBp 1.45 | GBp 1.20 | 5.60M |
| 2026-06-01 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 5.17M |
| 2026-05-29 | GBp 1.30 | -1.89% | GBp 1.33 | GBp 1.40 | GBp 1.20 | 5.19M |