Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 4.250 | 4.500 | 4.010 | 4.250 | 4.250 | 1,260,722 |
| 2023-12-15 | 4.125 | 4.500 | 3.917 | 4.250 | 4.250 | 698,687 |
| 2023-12-14 | 4.125 | 4.474 | 3.750 | 4.125 | 4.125 | 1,268,510 |
| 2023-12-13 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 373,787 |
| 2023-12-12 | 4.120 | 4.120 | 3.866 | 4.100 | 4.100 | 435,855 |
| 2023-12-11 | 4.125 | 4.500 | 3.800 | 4.125 | 4.125 | 1,134,881 |
| 2023-12-08 | 4.125 | 4.125 | 3.750 | 4.125 | 4.125 | 292,750 |
| 2023-12-07 | 4.125 | 4.170 | 3.888 | 4.125 | 4.125 | 101,446 |
| 2023-12-06 | 3.750 | 4.125 | 3.750 | 4.125 | 4.125 | 1,268,049 |
| 2023-12-05 | 3.875 | 4.000 | 3.750 | 3.750 | 3.750 | 527,344 |
| 2023-12-04 | 4.250 | 4.500 | 3.500 | 3.875 | 3.875 | 3,024,089 |
| 2023-12-01 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 364,912 |
| 2023-11-30 | 4.500 | 4.680 | 4.125 | 4.400 | 4.400 | 772,315 |
| 2023-11-29 | 4.250 | 4.790 | 4.000 | 4.500 | 4.500 | 2,032,778 |
| 2023-11-28 | 4.250 | 4.500 | 4.068 | 4.250 | 4.250 | 1,119,835 |
| 2023-11-27 | 4.000 | 4.500 | 3.929 | 4.250 | 4.250 | 1,442,185 |
| 2023-11-24 | 4.250 | 4.500 | 3.666 | 4.000 | 4.000 | 1,134,198 |
| 2023-11-23 | 4.250 | 4.500 | 3.875 | 4.250 | 4.250 | 1,252,802 |
| 2023-11-22 | 4.000 | 4.950 | 4.000 | 4.250 | 4.250 | 3,302,543 |
| 2023-11-21 | 4.000 | 4.275 | 3.500 | 4.000 | 4.000 | 927,211 |
| 2023-11-20 | 4.000 | 4.220 | 3.820 | 4.000 | 4.000 | 389,526 |
| 2023-11-17 | 4.250 | 4.500 | 3.800 | 4.000 | 4.000 | 360,489 |
| 2023-11-16 | 4.000 | 4.500 | 3.500 | 4.250 | 4.250 | 702,722 |
| 2023-11-15 | 3.750 | 4.500 | 3.750 | 3.750 | 3.750 | 472,067 |
| 2023-11-14 | 4.000 | 4.090 | 3.750 | 3.750 | 3.750 | 499,841 |
| 2023-11-13 | 4.250 | 4.500 | 3.675 | 4.000 | 4.000 | 2,897,867 |
| 2023-11-10 | 4.000 | 4.500 | 4.000 | 4.250 | 4.250 | 1,285,136 |
| 2023-11-09 | 4.250 | 4.250 | 3.860 | 4.000 | 4.000 | 1,467,249 |
| 2023-11-08 | 4.500 | 5.000 | 3.800 | 4.250 | 4.250 | 3,145,626 |
| 2023-11-07 | 4.750 | 4.778 | 4.500 | 4.750 | 4.750 | 483,151 |
| 2023-11-06 | 4.850 | 4.850 | 4.660 | 4.750 | 4.750 | 991,936 |
| 2023-11-03 | 5.250 | 5.500 | 4.660 | 5.000 | 5.000 | 638,311 |
| 2023-11-02 | 5.000 | 5.250 | 4.500 | 5.250 | 5.250 | 499,686 |
| 2023-11-01 | 5.000 | 5.130 | 4.920 | 5.000 | 5.000 | 70,228 |
| 2023-10-31 | 4.850 | 5.161 | 4.850 | 5.000 | 5.000 | 804,309 |
| 2023-10-30 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 416,245 |
| 2023-10-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 743,611 |
| 2023-10-26 | 4.750 | 4.940 | 4.551 | 4.750 | 4.750 | 940,671 |
| 2023-10-25 | 4.979 | 4.979 | 4.660 | 4.750 | 4.750 | 640,590 |
| 2023-10-24 | 5.190 | 5.190 | 4.710 | 5.000 | 5.000 | 1,571,089 |
| 2023-10-23 | 5.250 | 5.475 | 5.000 | 5.250 | 5.250 | 399,143 |
| 2023-10-20 | 5.250 | 5.485 | 5.250 | 5.250 | 5.250 | 333,395 |
| 2023-10-19 | 5.750 | 5.833 | 5.330 | 5.600 | 5.600 | 1,031,824 |
| 2023-10-18 | 5.278 | 5.850 | 5.278 | 5.750 | 5.750 | 290,600 |
| 2023-10-17 | 5.250 | 5.500 | 5.220 | 5.250 | 5.250 | 357,947 |
| 2023-10-16 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 737,311 |
| 2023-10-13 | 5.250 | 5.650 | 5.181 | 5.250 | 5.250 | 684,796 |
| 2023-10-12 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 678,662 |
| 2023-10-11 | 5.500 | 5.555 | 5.310 | 5.500 | 5.500 | 41,117 |
| 2023-10-10 | 5.260 | 5.650 | 5.260 | 5.500 | 5.500 | 478,464 |
| 2023-10-09 | 5.250 | 5.500 | 5.100 | 5.250 | 5.250 | 94,803 |
| 2023-10-06 | 5.500 | 5.789 | 5.000 | 5.250 | 5.250 | 435,391 |
| 2023-10-05 | 6.000 | 6.070 | 5.500 | 5.500 | 5.500 | 1,007,871 |
| 2023-10-04 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 1,255,022 |
| 2023-10-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,170,356 |
| 2023-10-02 | 5.750 | 6.100 | 5.500 | 5.750 | 5.750 | 1,708,670 |
| 2023-09-29 | 5.000 | 6.250 | 4.850 | 5.750 | 5.750 | 2,809,007 |
| 2023-09-28 | 5.000 | 5.500 | 4.765 | 5.000 | 5.000 | 284,881 |
| 2023-09-27 | 5.500 | 5.500 | 4.500 | 5.000 | 5.000 | 602,547 |
| 2023-09-26 | 5.750 | 6.500 | 5.175 | 5.500 | 5.500 | 2,626,693 |
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.