Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2.500 | 2.600 | 2.300 | 2.300 | 2.300 | 440,524 |
| 2024-06-11 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 373,351 |
| 2024-06-10 | 2.500 | 2.595 | 2.446 | 2.500 | 2.500 | 812,064 |
| 2024-06-07 | 2.450 | 2.800 | 2.446 | 2.500 | 2.500 | 2,190,187 |
| 2024-06-06 | 2.450 | 2.602 | 2.200 | 2.450 | 2.450 | 1,628,154 |
| 2024-06-05 | 2.480 | 2.480 | 2.400 | 2.450 | 2.450 | 581,808 |
| 2024-06-04 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 1,198,244 |
| 2024-06-03 | 2.500 | 2.575 | 2.400 | 2.450 | 2.450 | 1,092,670 |
| 2024-05-31 | 2.600 | 2.600 | 2.400 | 2.500 | 2.500 | 1,705,023 |
| 2024-05-30 | 2.750 | 2.900 | 2.428 | 2.600 | 2.600 | 3,093,397 |
| 2024-05-29 | 3.050 | 3.100 | 2.500 | 2.800 | 2.800 | 9,178,932 |
| 2024-05-28 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 697,724 |
| 2024-05-24 | 3.300 | 3.500 | 3.080 | 3.100 | 3.100 | 3,867,788 |
| 2024-05-23 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 282,337 |
| 2024-05-22 | 3.450 | 3.500 | 3.220 | 3.300 | 3.300 | 2,688,995 |
| 2024-05-21 | 3.650 | 3.800 | 3.300 | 3.450 | 3.450 | 2,250,314 |
| 2024-05-20 | 3.700 | 3.800 | 3.547 | 3.650 | 3.650 | 1,050,352 |
| 2024-05-17 | 3.950 | 4.037 | 3.620 | 3.700 | 3.700 | 1,927,236 |
| 2024-05-16 | 3.865 | 4.200 | 3.865 | 3.950 | 3.950 | 6,117,215 |
| 2024-05-15 | 4.200 | 4.392 | 3.800 | 3.850 | 3.850 | 2,175,749 |
| 2024-05-14 | 4.300 | 4.400 | 4.125 | 4.250 | 4.250 | 1,103,889 |
| 2024-05-13 | 4.400 | 4.500 | 4.000 | 4.300 | 4.300 | 6,131,694 |
| 2024-05-10 | 4.255 | 4.737 | 4.255 | 4.400 | 4.400 | 9,508,704 |
| 2024-05-09 | 3.650 | 4.300 | 3.600 | 4.200 | 4.200 | 8,338,337 |
| 2024-05-08 | 3.700 | 3.775 | 3.500 | 3.650 | 3.650 | 873,607 |
| 2024-05-07 | 3.500 | 3.780 | 3.300 | 3.700 | 3.700 | 1,499,943 |
| 2024-05-03 | 3.550 | 3.900 | 3.500 | 3.500 | 3.500 | 4,031,639 |
| 2024-05-02 | 3.150 | 3.700 | 3.000 | 3.430 | 3.430 | 3,643,625 |
| 2024-05-01 | 2.900 | 3.295 | 2.833 | 3.150 | 3.150 | 3,617,617 |
| 2024-04-30 | 2.700 | 3.000 | 2.600 | 2.900 | 2.900 | 2,547,319 |
| 2024-04-29 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 593,580 |
| 2024-04-26 | 2.600 | 2.789 | 2.500 | 2.700 | 2.700 | 1,366,208 |
| 2024-04-25 | 2.850 | 3.000 | 2.500 | 2.600 | 2.600 | 2,518,633 |
| 2024-04-24 | 2.850 | 2.885 | 2.700 | 2.800 | 2.800 | 770,173 |
| 2024-04-23 | 2.850 | 2.938 | 2.700 | 2.850 | 2.850 | 1,063,534 |
| 2024-04-22 | 2.700 | 2.950 | 2.600 | 2.850 | 2.850 | 2,457,047 |
| 2024-04-19 | 2.650 | 2.798 | 2.600 | 2.700 | 2.700 | 800,057 |
| 2024-04-18 | 2.600 | 2.700 | 2.567 | 2.650 | 2.650 | 555,848 |
| 2024-04-17 | 2.850 | 2.875 | 2.500 | 2.600 | 2.600 | 1,794,083 |
| 2024-04-16 | 2.900 | 3.000 | 2.800 | 2.850 | 2.850 | 1,754,316 |
| 2024-04-15 | 2.650 | 2.950 | 2.600 | 2.900 | 2.900 | 3,932,818 |
| 2024-04-12 | 2.600 | 2.770 | 2.500 | 2.700 | 2.700 | 18,194,288 |
| 2024-04-11 | 3.350 | 3.700 | 3.300 | 3.450 | 3.450 | 3,863,641 |
| 2024-04-10 | 3.600 | 3.633 | 3.100 | 3.350 | 3.350 | 2,735,516 |
| 2024-04-09 | 3.100 | 3.850 | 3.000 | 3.600 | 3.600 | 8,286,924 |
| 2024-04-08 | 2.850 | 3.200 | 2.800 | 3.100 | 3.100 | 8,427,823 |
| 2024-04-05 | 2.350 | 3.000 | 2.300 | 2.850 | 2.850 | 3,136,749 |
| 2024-04-04 | 2.200 | 2.440 | 2.100 | 2.350 | 2.350 | 1,880,506 |
| 2024-04-03 | 2.550 | 2.600 | 2.100 | 2.200 | 2.200 | 3,238,344 |
| 2024-04-02 | 2.550 | 2.790 | 2.500 | 2.550 | 2.550 | 3,769,484 |
| 2024-03-28 | 2.200 | 2.700 | 2.000 | 2.550 | 2.550 | 6,795,875 |
| 2024-03-27 | 1.700 | 2.290 | 1.680 | 2.200 | 2.200 | 4,394,983 |
| 2024-03-26 | 1.700 | 1.800 | 1.675 | 1.800 | 1.800 | 575,363 |
| 2024-03-25 | 1.700 | 1.740 | 1.600 | 1.700 | 1.700 | 1,656,684 |
| 2024-03-22 | 1.750 | 1.800 | 1.670 | 1.700 | 1.700 | 1,015,209 |
| 2024-03-21 | 1.750 | 1.780 | 1.710 | 1.750 | 1.750 | 313,556 |
| 2024-03-20 | 1.750 | 1.750 | 1.725 | 1.750 | 1.750 | 338,813 |
| 2024-03-19 | 1.750 | 1.790 | 1.726 | 1.750 | 1.750 | 665,284 |
| 2024-03-18 | 1.800 | 1.849 | 1.733 | 1.750 | 1.750 | 528,437 |
| 2024-03-15 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 813,686 |
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.