UK markets close in 5 hours 26 minutes

Tern Plc (TERN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.7000+0.1000 (+3.85%)
As of 10:42AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.66902.70002.50002.70002.7000826,469
25 Apr 20242.85003.00002.50002.60002.60002,518,633
24 Apr 20242.85002.88502.70002.80002.8000770,173
23 Apr 20242.85002.93802.70002.85002.85001,063,534
22 Apr 20242.70002.95002.60002.85002.85002,457,047
19 Apr 20242.65002.79802.60002.70002.7000800,057
18 Apr 20242.60002.70002.56702.65002.6500555,848
17 Apr 20242.85002.87502.50002.60002.60001,794,083
16 Apr 20242.90003.00002.80002.85002.85001,754,316
15 Apr 20242.65002.95002.60002.90002.90003,932,818
12 Apr 20242.60002.77002.50002.70002.700018,194,288
11 Apr 20243.35003.70003.30003.45003.45003,863,641
10 Apr 20243.60003.63303.10003.35003.35003,135,516
09 Apr 20243.10003.85003.00003.60003.60008,886,924
08 Apr 20242.85003.20002.80003.10003.10008,427,823
05 Apr 20242.35003.00002.30002.85002.85003,136,749
04 Apr 20242.20002.40002.30502.35002.35001,880,506
03 Apr 20242.55002.60002.10002.20002.20003,238,344
02 Apr 20242.55002.79002.50002.55002.55003,769,484
28 Mar 20242.20002.70002.00002.55002.55006,795,875
27 Mar 20241.70002.29001.68002.20002.20004,394,983
26 Mar 20241.70001.80001.67501.80001.8000575,363
25 Mar 20241.70001.74001.60001.70001.70001,656,684
22 Mar 20241.75001.80001.67001.70001.70001,015,209
21 Mar 20241.75001.78001.71001.75001.7500313,556
20 Mar 20241.75001.73401.72501.75001.7500338,813
19 Mar 20241.75001.79001.72601.75001.7500665,284
18 Mar 20241.80001.84901.73301.75001.7500528,437
15 Mar 20241.75001.90001.70001.80001.8000813,686
14 Mar 20241.75001.80001.73501.75001.75001,571,274
13 Mar 20241.75001.80001.71001.80001.8000176,603
12 Mar 20241.75001.79001.71001.75001.75001,012,570
11 Mar 20241.80001.86001.70001.75001.7500108,623
08 Mar 20241.80001.87501.70001.80001.80001,024,400
07 Mar 20241.80001.87501.70001.80001.800024,913
06 Mar 20241.85001.89001.70001.80001.8000447,594
05 Mar 20241.65002.00001.60001.85001.85001,834,185
04 Mar 20241.90001.96001.85001.90001.9000250,384
01 Mar 20241.90002.00001.83501.90001.9000108,915
29 Feb 20241.95002.05001.92501.90001.90001,306,220
28 Feb 20242.00002.01001.91101.95001.9500601,044
27 Feb 20242.00002.08801.87502.00002.00002,380,268
26 Feb 20242.10002.09501.95602.00002.0000542,794
23 Feb 20242.10002.20002.00002.10002.1000562,655
22 Feb 20242.15002.20002.00002.10002.10001,084,742
21 Feb 20242.15002.18902.10502.15002.1500253,263
20 Feb 20242.15002.20002.10502.15002.15001,428,935
19 Feb 20242.15002.20002.12502.15002.1500580,350
16 Feb 20242.20002.22502.10002.15002.15001,001,789
15 Feb 20242.20002.23702.10002.20002.2000757,486
14 Feb 20242.20002.25502.16302.20002.2000590,743
13 Feb 20242.15002.30002.13202.20002.20001,034,881
12 Feb 20242.30002.40002.05002.15002.15003,509,747
09 Feb 20242.30002.36002.26002.30002.3000236,710
08 Feb 20242.30002.40002.20002.30002.3000769,977
07 Feb 20242.25002.40002.20002.30002.3000418,112
06 Feb 20242.25002.30002.23002.25002.2500138,735
05 Feb 20242.25002.30002.22002.25002.25001,233,857
02 Feb 20242.25002.27502.21902.25002.2500334,702
01 Feb 20242.30002.38002.20002.25002.25002,182,662
31 Jan 20242.30002.40002.25502.30002.3000614,863
30 Jan 20242.30002.40002.20002.30002.30001,941,640
29 Jan 20242.10002.30002.12502.20002.20004,973,753
26 Jan 20242.05002.20002.00002.10002.10003,644,486
25 Jan 20242.05002.16002.00002.05002.05001,443,888
24 Jan 20242.15002.20001.70002.09002.090021,470,351
23 Jan 20242.87503.00002.76002.87502.8750662,080
22 Jan 20242.87503.00002.75002.87502.8750329,854
19 Jan 20242.87502.95002.82502.95002.9500521,699
18 Jan 20242.87503.00502.82502.87502.8750605,363
17 Jan 20243.12503.15002.76302.98002.98001,466,891
16 Jan 20242.75003.09002.67503.12503.12501,438,956
15 Jan 20243.00003.30002.65002.75002.75002,551,505
12 Jan 20243.25003.50003.07303.25003.2500614,579
11 Jan 20243.25003.50003.00003.25003.2500278,323
10 Jan 20243.25003.35003.06003.25003.2500863,162
09 Jan 20243.25003.17503.02503.25003.25001,040,767
08 Jan 20243.12503.50003.02303.25003.25001,182,429
05 Jan 20243.25003.29902.72503.12503.12504,036,889
04 Jan 20243.25003.50003.00003.25003.25001,287,904
03 Jan 20243.25003.50003.02503.25003.25001,654,482
02 Jan 20243.37503.75003.00003.50003.50001,009,389
29 Dec 20233.37503.75003.33303.37503.3750181,982
28 Dec 20233.25004.50003.00003.37503.3750783,491
27 Dec 20234.25004.50003.01103.50003.50007,273,044
22 Dec 20234.50005.00004.11004.25004.25001,740,695
21 Dec 20234.25004.75004.13504.50004.50003,237,412
20 Dec 20234.25004.50003.79504.25004.25001,202,961
19 Dec 20234.25004.50004.00004.25004.25002,340,854
18 Dec 20234.25004.50004.01004.25004.25001,260,722
15 Dec 20234.12504.50003.91704.25004.2500698,687
14 Dec 20234.12504.47403.75004.12504.12501,268,510
13 Dec 20234.12504.50003.75004.12504.1250373,787
12 Dec 20234.12504.12003.86604.10004.1000435,855
11 Dec 20234.12504.50003.80004.12504.12501,134,881
08 Dec 20234.12504.12503.75004.12504.1250292,750
07 Dec 20234.12504.17003.88804.12504.1250101,446
06 Dec 20233.75004.00003.75004.12504.12501,268,049
05 Dec 20233.87504.00003.75003.75003.7500527,344
04 Dec 20234.25004.50003.50003.87503.87503,024,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...