Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.400 | 1.400 | 1.220 | 1.250 | 1.250 | 4,170,729 |
| 2024-09-04 | 1.500 | 1.560 | 1.390 | 1.450 | 1.450 | 1,730,748 |
| 2024-09-03 | 1.650 | 1.650 | 1.375 | 1.500 | 1.500 | 5,741,339 |
| 2024-09-02 | 1.900 | 1.967 | 1.603 | 1.700 | 1.700 | 2,701,690 |
| 2024-08-30 | 1.900 | 2.000 | 1.838 | 1.900 | 1.900 | 775,153 |
| 2024-08-29 | 2.025 | 2.025 | 1.838 | 1.900 | 1.900 | 582,747 |
| 2024-08-28 | 1.800 | 2.063 | 1.800 | 2.050 | 2.050 | 1,043,827 |
| 2024-08-27 | 1.800 | 1.900 | 1.730 | 1.800 | 1.800 | 222,263 |
| 2024-08-23 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 171,171 |
| 2024-08-22 | 1.750 | 1.900 | 1.750 | 1.800 | 1.800 | 1,189,008 |
| 2024-08-21 | 1.850 | 1.900 | 1.720 | 1.750 | 1.750 | 911,645 |
| 2024-08-20 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 1,676,740 |
| 2024-08-19 | 1.900 | 1.950 | 1.815 | 1.900 | 1.900 | 428,449 |
| 2024-08-16 | 1.900 | 1.965 | 1.850 | 1.900 | 1.900 | 399,362 |
| 2024-08-15 | 1.900 | 1.988 | 1.838 | 1.900 | 1.900 | 349,280 |
| 2024-08-14 | 1.900 | 1.900 | 1.730 | 1.900 | 1.900 | 1,366,506 |
| 2024-08-13 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 83,041 |
| 2024-08-12 | 1.900 | 1.910 | 1.855 | 1.900 | 1.900 | 49,150 |
| 2024-08-09 | 1.900 | 2.000 | 1.851 | 1.900 | 1.900 | 728,249 |
| 2024-08-08 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 96,256 |
| 2024-08-07 | 1.900 | 2.000 | 1.845 | 1.900 | 1.900 | 276,240 |
| 2024-08-06 | 1.900 | 2.000 | 1.830 | 1.900 | 1.900 | 190,893 |
| 2024-08-05 | 1.900 | 1.990 | 1.811 | 1.900 | 1.900 | 451,725 |
| 2024-08-02 | 1.900 | 1.998 | 1.865 | 1.900 | 1.900 | 178,221 |
| 2024-08-01 | 1.900 | 2.000 | 1.830 | 1.900 | 1.900 | 1,040,547 |
| 2024-07-31 | 2.000 | 2.000 | 1.885 | 1.900 | 1.900 | 670,179 |
| 2024-07-30 | 2.000 | 2.100 | 1.925 | 2.000 | 2.000 | 48,546 |
| 2024-07-29 | 2.100 | 2.200 | 1.900 | 2.000 | 2.000 | 967,057 |
| 2024-07-26 | 2.150 | 2.200 | 2.000 | 2.100 | 2.100 | 624,045 |
| 2024-07-25 | 2.150 | 2.245 | 2.000 | 2.150 | 2.150 | 712,608 |
| 2024-07-24 | 2.150 | 2.245 | 2.000 | 2.150 | 2.150 | 79,127 |
| 2024-07-23 | 2.150 | 2.269 | 2.011 | 2.150 | 2.150 | 178,613 |
| 2024-07-22 | 2.200 | 2.290 | 2.000 | 2.150 | 2.150 | 187,094 |
| 2024-07-19 | 2.000 | 2.300 | 1.900 | 2.200 | 2.200 | 662,211 |
| 2024-07-18 | 2.050 | 2.110 | 1.942 | 2.050 | 2.050 | 57,949 |
| 2024-07-17 | 2.200 | 2.200 | 1.885 | 2.000 | 2.000 | 1,757,895 |
| 2024-07-16 | 2.200 | 2.400 | 2.020 | 2.200 | 2.200 | 570,263 |
| 2024-07-15 | 2.250 | 2.400 | 2.020 | 2.200 | 2.200 | 499,444 |
| 2024-07-12 | 2.200 | 2.398 | 2.100 | 2.250 | 2.250 | 977,995 |
| 2024-07-11 | 2.150 | 2.400 | 2.000 | 2.200 | 2.200 | 1,060,185 |
| 2024-07-10 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 727,345 |
| 2024-07-09 | 2.000 | 2.300 | 1.900 | 2.150 | 2.150 | 2,078,123 |
| 2024-07-08 | 2.000 | 2.040 | 1.904 | 2.000 | 2.000 | 270,479 |
| 2024-07-05 | 2.000 | 2.080 | 1.904 | 2.000 | 2.000 | 394,205 |
| 2024-07-04 | 1.950 | 2.100 | 1.901 | 2.000 | 2.000 | 587,205 |
| 2024-07-03 | 1.850 | 2.004 | 1.820 | 1.980 | 1.980 | 1,239,731 |
| 2024-07-02 | 1.850 | 1.900 | 1.828 | 1.850 | 1.850 | 770,892 |
| 2024-07-01 | 1.950 | 2.000 | 1.675 | 1.850 | 1.850 | 2,432,881 |
| 2024-06-28 | 2.100 | 2.100 | 1.900 | 1.950 | 1.950 | 1,206,602 |
| 2024-06-27 | 2.100 | 2.400 | 2.000 | 2.100 | 2.100 | 942,472 |
| 2024-06-26 | 2.100 | 2.159 | 2.070 | 2.100 | 2.100 | 833,721 |
| 2024-06-25 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 134,253 |
| 2024-06-24 | 2.100 | 2.177 | 2.053 | 2.100 | 2.100 | 260,088 |
| 2024-06-21 | 2.200 | 2.250 | 2.000 | 2.100 | 2.100 | 971,591 |
| 2024-06-20 | 2.250 | 2.300 | 2.200 | 2.200 | 2.200 | 311,068 |
| 2024-06-19 | 2.250 | 2.300 | 2.200 | 2.250 | 2.250 | 753,456 |
| 2024-06-18 | 2.350 | 2.500 | 2.200 | 2.200 | 2.200 | 978,431 |
| 2024-06-17 | 2.400 | 2.500 | 2.304 | 2.350 | 2.350 | 85,085 |
| 2024-06-14 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 541,596 |
| 2024-06-13 | 2.450 | 2.525 | 2.300 | 2.400 | 2.400 | 272,296 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.