Ten Lifestyle Group plc (TENG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 71.34 | 71.55 | 71.34 | 72.75 | 72.75 | 30,550 |
| 24 Apr 2024 | 69.00 | 74.00 | 68.40 | 73.00 | 73.00 | 112,675 |
| 23 Apr 2024 | 67.00 | 68.58 | 66.25 | 67.25 | 67.25 | 157,920 |
| 22 Apr 2024 | 67.50 | 68.22 | 62.18 | 66.00 | 66.00 | 438,477 |
| 19 Apr 2024 | 69.00 | 70.47 | 69.00 | 70.00 | 70.00 | 8,691 |
| 18 Apr 2024 | 69.50 | 69.88 | 69.36 | 70.00 | 70.00 | 39,563 |
| 17 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 16 Apr 2024 | 68.50 | 68.70 | 66.50 | 67.75 | 67.75 | 7,013 |
| 15 Apr 2024 | 67.00 | 70.00 | 66.56 | 67.00 | 67.00 | 22,506 |
| 12 Apr 2024 | 68.00 | 68.88 | 67.00 | 68.00 | 68.00 | 49,222 |
| 11 Apr 2024 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 5,002 |
| 10 Apr 2024 | 68.50 | 69.10 | 68.50 | 69.75 | 69.75 | 16,758 |
| 09 Apr 2024 | 69.00 | 70.38 | 69.00 | 70.00 | 70.00 | 10,655 |
| 08 Apr 2024 | 73.00 | 73.00 | 71.07 | 70.25 | 70.25 | 273 |
| 05 Apr 2024 | 69.50 | 70.16 | 69.50 | 71.00 | 71.00 | 6,508 |
| 04 Apr 2024 | 73.00 | 69.50 | 69.50 | 71.25 | 71.25 | 821 |
| 03 Apr 2024 | 73.00 | 73.00 | 71.00 | 71.25 | 71.25 | 25,021 |
| 02 Apr 2024 | 73.00 | 73.50 | 68.00 | 71.50 | 71.50 | 40,303 |
| 28 Mar 2024 | 69.50 | 73.50 | 69.32 | 73.50 | 73.50 | 60,805 |
| 27 Mar 2024 | 70.00 | 72.00 | 68.00 | 69.25 | 69.25 | 137,835 |
| 26 Mar 2024 | 66.00 | 68.50 | 66.00 | 67.25 | 67.25 | 4,935 |
| 25 Mar 2024 | 68.00 | 68.18 | 66.74 | 67.75 | 67.75 | 29,434 |
| 22 Mar 2024 | 69.50 | 69.50 | 68.18 | 68.75 | 68.75 | 4,749 |
| 21 Mar 2024 | 68.50 | 69.28 | 68.50 | 68.75 | 68.75 | 8,551 |
| 20 Mar 2024 | 73.00 | 73.15 | 68.75 | 68.75 | 68.75 | 70,565 |
| 19 Mar 2024 | 77.00 | 77.00 | 74.00 | 73.50 | 73.50 | 112,384 |
| 18 Mar 2024 | 80.50 | 80.50 | 75.53 | 76.75 | 76.75 | 27,585 |
| 15 Mar 2024 | 78.00 | 80.00 | 76.12 | 80.00 | 80.00 | 34,631 |
| 14 Mar 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 645 |
| 13 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3 |
| 12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5 |
| 11 Mar 2024 | 78.90 | 78.90 | 78.90 | 77.75 | 77.75 | 7,601 |
| 08 Mar 2024 | 76.50 | 76.50 | 75.15 | 78.00 | 78.00 | 66,407 |
| 07 Mar 2024 | 78.50 | 78.50 | 77.50 | 78.00 | 78.00 | 42,500 |
| 06 Mar 2024 | 77.50 | 78.00 | 76.50 | 78.00 | 78.00 | 53,912 |
| 05 Mar 2024 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | 432 |
| 04 Mar 2024 | 75.00 | 77.50 | 75.00 | 76.25 | 76.25 | 99,371 |
| 01 Mar 2024 | 76.00 | 78.00 | 75.21 | 76.75 | 76.75 | 7,572 |
| 29 Feb 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 21,275 |
| 28 Feb 2024 | 78.00 | 79.00 | 75.42 | 79.00 | 79.00 | 77,252 |
| 27 Feb 2024 | 78.50 | 80.00 | 78.21 | 80.00 | 80.00 | 1,178 |
| 26 Feb 2024 | 81.00 | 81.06 | 78.03 | 79.25 | 79.25 | 60,297 |
| 23 Feb 2024 | 80.00 | 82.45 | 80.00 | 82.25 | 82.25 | 12,991 |
| 22 Feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 21 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1 |
| 20 Feb 2024 | 79.50 | 82.50 | 75.00 | 82.50 | 82.50 | 708,553 |
| 19 Feb 2024 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | 45,957 |
| 16 Feb 2024 | 82.00 | 82.00 | 80.71 | 82.25 | 82.25 | 4,611 |
| 15 Feb 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 14 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 13,475 |
| 13 Feb 2024 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | 38,151 |
| 12 Feb 2024 | 84.00 | 84.00 | 80.12 | 81.50 | 81.50 | 843 |
| 09 Feb 2024 | 81.70 | 81.70 | 81.70 | 82.00 | 82.00 | 15,000 |
| 08 Feb 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 47,884 |
| 07 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | 204,152 |
| 06 Feb 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3,398 |
| 05 Feb 2024 | 82.00 | 82.00 | 78.82 | 81.75 | 81.75 | 59,207 |
| 02 Feb 2024 | 85.00 | 85.00 | 78.66 | 81.25 | 81.25 | 51,192 |
| 01 Feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 31 Jan 2024 | 82.60 | 82.60 | 82.60 | 85.25 | 85.25 | 3,134 |
| 30 Jan 2024 | 85.25 | 85.25 | 85.25 | 85.00 | 85.00 | 1,168 |
| 29 Jan 2024 | 83.00 | 85.29 | 82.00 | 83.00 | 83.00 | 35,508 |
| 26 Jan 2024 | 84.50 | 86.00 | 83.00 | 85.25 | 85.25 | 126,579 |
| 25 Jan 2024 | 90.00 | 90.72 | 82.09 | 85.25 | 85.25 | 156,728 |
| 24 Jan 2024 | 91.00 | 96.00 | 90.00 | 93.00 | 93.00 | 28,557 |
| 23 Jan 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 7,428 |
| 22 Jan 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 19 Jan 2024 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | 17,178 |
| 18 Jan 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.50 | 14,651 |
| 17 Jan 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 3,354 |
| 16 Jan 2024 | 94.00 | 94.00 | 94.00 | 96.25 | 96.25 | 450 |
| 15 Jan 2024 | 94.00 | 94.00 | 93.50 | 96.00 | 96.00 | 17,670 |
| 12 Jan 2024 | 94.00 | 94.00 | 94.00 | 95.75 | 95.75 | 2,333 |
| 11 Jan 2024 | 98.50 | 98.50 | 93.88 | 95.25 | 95.25 | 18,785 |
| 10 Jan 2024 | 94.00 | 94.00 | 94.00 | 96.25 | 96.25 | 117 |
| 09 Jan 2024 | 93.50 | 96.00 | 96.00 | 97.00 | 97.00 | 51,038 |
| 08 Jan 2024 | 96.75 | 96.75 | 93.60 | 96.00 | 96.00 | 2,134 |
| 05 Jan 2024 | 95.50 | 96.93 | 93.50 | 96.00 | 96.00 | 7,292 |
| 04 Jan 2024 | 94.50 | 94.50 | 94.50 | 96.50 | 96.50 | 116 |
| 03 Jan 2024 | 93.11 | 93.60 | 93.11 | 96.00 | 96.00 | 1,714 |
| 02 Jan 2024 | 95.00 | 95.00 | 92.00 | 96.00 | 96.00 | 9,067 |
| 29 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2,001 |
| 28 Dec 2023 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| 27 Dec 2023 | 94.00 | 96.00 | 92.50 | 93.50 | 93.50 | 8,704 |
| 22 Dec 2023 | 93.00 | 94.00 | 92.00 | 94.25 | 94.25 | 28,369 |
| 21 Dec 2023 | 94.00 | 94.00 | 94.00 | 93.25 | 93.25 | 4,511 |
| 20 Dec 2023 | 96.00 | 96.00 | 94.50 | 96.00 | 96.00 | 50 |
| 19 Dec 2023 | 94.00 | 95.00 | 94.00 | 96.00 | 96.00 | 173 |
| 18 Dec 2023 | 94.00 | 94.40 | 94.00 | 95.25 | 95.25 | 7,977 |
| 15 Dec 2023 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 5,199 |
| 14 Dec 2023 | 95.00 | 96.50 | 95.00 | 95.75 | 95.75 | 62,294 |
| 13 Dec 2023 | 95.00 | 95.24 | 94.00 | 95.25 | 95.25 | 3,529 |
| 12 Dec 2023 | 96.50 | 97.00 | 95.00 | 97.00 | 97.00 | 12,910 |
| 11 Dec 2023 | 97.00 | 98.00 | 96.00 | 97.25 | 97.25 | 87,528 |
| 08 Dec 2023 | 97.40 | 97.40 | 97.40 | 98.00 | 98.00 | 972 |
| 07 Dec 2023 | 99.00 | 100.00 | 97.40 | 99.00 | 99.00 | 11,811 |
| 06 Dec 2023 | 96.00 | 96.00 | 96.00 | 98.50 | 98.50 | 275 |
| 05 Dec 2023 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 150,214 |
| 04 Dec 2023 | 96.00 | 98.16 | 96.00 | 98.00 | 98.00 | 10,342 |
| 01 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.