Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.750 | 1.800 | 1.735 | 1.750 | 1.750 | 1,571,274 |
| 2024-03-13 | 1.750 | 1.800 | 1.710 | 1.800 | 1.800 | 176,603 |
| 2024-03-12 | 1.750 | 1.790 | 1.710 | 1.750 | 1.750 | 1,012,570 |
| 2024-03-11 | 1.800 | 1.860 | 1.700 | 1.750 | 1.750 | 108,623 |
| 2024-03-08 | 1.800 | 1.875 | 1.700 | 1.800 | 1.800 | 1,024,400 |
| 2024-03-07 | 1.800 | 1.875 | 1.700 | 1.800 | 1.800 | 24,913 |
| 2024-03-06 | 1.850 | 1.890 | 1.700 | 1.800 | 1.800 | 447,594 |
| 2024-03-05 | 1.650 | 2.000 | 1.600 | 1.850 | 1.850 | 1,834,185 |
| 2024-03-04 | 1.900 | 1.960 | 1.850 | 1.900 | 1.900 | 250,384 |
| 2024-03-01 | 1.900 | 2.000 | 1.835 | 1.900 | 1.900 | 108,915 |
| 2024-02-29 | 1.950 | 2.050 | 1.900 | 1.900 | 1.900 | 1,306,220 |
| 2024-02-28 | 2.000 | 2.010 | 1.911 | 1.950 | 1.950 | 601,044 |
| 2024-02-27 | 2.000 | 2.088 | 1.875 | 2.000 | 2.000 | 2,380,268 |
| 2024-02-26 | 2.095 | 2.095 | 1.956 | 2.000 | 2.000 | 542,794 |
| 2024-02-23 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 562,655 |
| 2024-02-22 | 2.150 | 2.200 | 2.000 | 2.100 | 2.100 | 1,084,742 |
| 2024-02-21 | 2.150 | 2.189 | 2.105 | 2.150 | 2.150 | 253,263 |
| 2024-02-20 | 2.150 | 2.200 | 2.105 | 2.150 | 2.150 | 1,428,935 |
| 2024-02-19 | 2.150 | 2.200 | 2.125 | 2.150 | 2.150 | 580,350 |
| 2024-02-16 | 2.200 | 2.225 | 2.100 | 2.150 | 2.150 | 1,001,789 |
| 2024-02-15 | 2.200 | 2.250 | 2.100 | 2.200 | 2.200 | 757,486 |
| 2024-02-14 | 2.200 | 2.255 | 2.163 | 2.200 | 2.200 | 590,743 |
| 2024-02-13 | 2.150 | 2.300 | 2.132 | 2.200 | 2.200 | 1,034,881 |
| 2024-02-12 | 2.300 | 2.400 | 2.050 | 2.150 | 2.150 | 3,509,747 |
| 2024-02-09 | 2.300 | 2.360 | 2.260 | 2.300 | 2.300 | 236,710 |
| 2024-02-08 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 769,977 |
| 2024-02-07 | 2.250 | 2.400 | 2.200 | 2.300 | 2.300 | 418,112 |
| 2024-02-06 | 2.250 | 2.300 | 2.230 | 2.250 | 2.250 | 138,735 |
| 2024-02-05 | 2.250 | 2.300 | 2.220 | 2.250 | 2.250 | 1,233,857 |
| 2024-02-02 | 2.250 | 2.275 | 2.219 | 2.250 | 2.250 | 334,702 |
| 2024-02-01 | 2.300 | 2.380 | 2.200 | 2.250 | 2.250 | 2,182,662 |
| 2024-01-31 | 2.300 | 2.400 | 2.255 | 2.300 | 2.300 | 414,863 |
| 2024-01-30 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 1,941,640 |
| 2024-01-29 | 2.125 | 2.300 | 2.125 | 2.200 | 2.200 | 4,973,753 |
| 2024-01-26 | 2.050 | 2.200 | 2.000 | 2.100 | 2.100 | 3,644,486 |
| 2024-01-25 | 2.050 | 2.160 | 2.000 | 2.050 | 2.050 | 2,193,888 |
| 2024-01-24 | 2.150 | 2.300 | 1.700 | 2.090 | 2.090 | 21,470,351 |
| 2024-01-23 | 2.875 | 3.000 | 2.760 | 2.875 | 2.875 | 662,080 |
| 2024-01-22 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 329,854 |
| 2024-01-19 | 2.875 | 2.950 | 2.825 | 2.950 | 2.950 | 521,699 |
| 2024-01-18 | 2.875 | 3.005 | 2.825 | 2.875 | 2.875 | 605,363 |
| 2024-01-17 | 3.125 | 3.150 | 2.763 | 2.980 | 2.980 | 1,466,891 |
| 2024-01-16 | 2.750 | 3.125 | 2.675 | 3.125 | 3.125 | 1,438,956 |
| 2024-01-15 | 3.250 | 3.300 | 2.650 | 2.750 | 2.750 | 2,551,505 |
| 2024-01-12 | 3.250 | 3.500 | 3.073 | 3.250 | 3.250 | 614,579 |
| 2024-01-11 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 278,323 |
| 2024-01-10 | 3.250 | 3.350 | 3.060 | 3.250 | 3.250 | 863,162 |
| 2024-01-09 | 3.250 | 3.280 | 3.025 | 3.250 | 3.250 | 1,040,767 |
| 2024-01-08 | 3.125 | 3.500 | 3.023 | 3.250 | 3.250 | 1,182,429 |
| 2024-01-05 | 3.250 | 3.299 | 2.725 | 3.125 | 3.125 | 4,036,889 |
| 2024-01-04 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,287,904 |
| 2024-01-03 | 3.250 | 3.500 | 3.025 | 3.250 | 3.250 | 1,654,482 |
| 2024-01-02 | 3.375 | 3.750 | 3.000 | 3.500 | 3.500 | 1,009,389 |
| 2023-12-29 | 3.375 | 3.750 | 3.333 | 3.375 | 3.375 | 181,982 |
| 2023-12-28 | 3.250 | 3.750 | 3.000 | 3.375 | 3.375 | 783,491 |
| 2023-12-27 | 4.250 | 4.500 | 3.011 | 3.500 | 3.500 | 7,273,044 |
| 2023-12-22 | 4.500 | 5.000 | 4.110 | 4.250 | 4.250 | 1,740,695 |
| 2023-12-21 | 4.250 | 4.750 | 4.135 | 4.500 | 4.500 | 3,237,412 |
| 2023-12-20 | 4.250 | 4.500 | 3.795 | 4.250 | 4.250 | 1,202,961 |
| 2023-12-19 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,340,854 |
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.