Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 1,957,591 |
| 2023-09-22 | 4.500 | 5.400 | 4.500 | 5.250 | 5.250 | 1,855,587 |
| 2023-09-21 | 4.500 | 4.700 | 4.365 | 4.500 | 4.500 | 394,557 |
| 2023-09-20 | 4.500 | 4.628 | 4.250 | 4.375 | 4.375 | 921,436 |
| 2023-09-19 | 4.500 | 4.632 | 4.400 | 4.500 | 4.500 | 314,746 |
| 2023-09-18 | 4.500 | 4.650 | 4.375 | 4.500 | 4.500 | 209,142 |
| 2023-09-15 | 4.500 | 4.980 | 4.350 | 4.500 | 4.500 | 56,920 |
| 2023-09-14 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 706,915 |
| 2023-09-13 | 4.250 | 4.490 | 4.250 | 4.250 | 4.250 | 310,310 |
| 2023-09-12 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 310,691 |
| 2023-09-11 | 4.500 | 5.000 | 4.310 | 4.500 | 4.500 | 736,046 |
| 2023-09-08 | 4.375 | 4.750 | 4.000 | 4.500 | 4.500 | 634,941 |
| 2023-09-07 | 4.375 | 4.750 | 4.000 | 4.375 | 4.375 | 191,768 |
| 2023-09-06 | 4.375 | 4.570 | 4.350 | 4.375 | 4.375 | 268,748 |
| 2023-09-05 | 4.500 | 4.700 | 4.000 | 4.375 | 4.375 | 218,764 |
| 2023-09-04 | 4.500 | 4.700 | 4.365 | 4.500 | 4.500 | 325,986 |
| 2023-09-01 | 4.250 | 4.640 | 4.000 | 4.500 | 4.500 | 588,965 |
| 2023-08-31 | 4.500 | 4.680 | 4.000 | 4.250 | 4.250 | 2,682,618 |
| 2023-08-30 | 5.000 | 5.200 | 4.550 | 5.000 | 5.000 | 623,017 |
| 2023-08-29 | 4.500 | 5.500 | 4.360 | 5.000 | 5.000 | 3,266,812 |
| 2023-08-25 | 4.500 | 4.620 | 4.000 | 4.500 | 4.500 | 790,487 |
| 2023-08-24 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 444,742 |
| 2023-08-23 | 4.375 | 4.750 | 4.000 | 4.500 | 4.500 | 1,111,215 |
| 2023-08-22 | 4.750 | 5.000 | 4.350 | 4.375 | 4.375 | 1,496,201 |
| 2023-08-21 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 761,001 |
| 2023-08-18 | 5.000 | 5.500 | 4.523 | 5.250 | 5.250 | 1,201,686 |
| 2023-08-17 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 1,181,784 |
| 2023-08-16 | 5.500 | 5.500 | 4.633 | 5.000 | 5.000 | 5,891,901 |
| 2023-08-15 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 1,179,536 |
| 2023-08-14 | 5.750 | 6.150 | 5.000 | 6.000 | 6.000 | 2,702,592 |
| 2023-08-11 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 1,871,562 |
| 2023-08-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,313,452 |
| 2023-08-09 | 5.750 | 6.110 | 5.000 | 5.250 | 5.250 | 6,924,018 |
| 2023-08-08 | 6.750 | 7.000 | 5.500 | 5.750 | 5.750 | 16,631,329 |
| 2023-08-07 | 7.750 | 9.000 | 6.000 | 6.540 | 6.540 | 22,990,446 |
| 2023-08-04 | 3.800 | 11.000 | 3.800 | 8.500 | 8.500 | 56,828,805 |
| 2023-08-03 | 3.510 | 4.170 | 3.510 | 3.750 | 3.750 | 1,924,033 |
| 2023-08-02 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 627,016 |
| 2023-08-01 | 3.750 | 4.000 | 3.560 | 3.750 | 3.750 | 569,707 |
| 2023-07-31 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 526,765 |
| 2023-07-28 | 3.750 | 3.840 | 3.566 | 3.750 | 3.750 | 689,927 |
| 2023-07-27 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 549,823 |
| 2023-07-26 | 3.750 | 4.120 | 3.430 | 3.750 | 3.750 | 982,150 |
| 2023-07-25 | 3.875 | 4.100 | 3.750 | 3.750 | 3.750 | 373,691 |
| 2023-07-24 | 3.875 | 4.225 | 3.875 | 3.875 | 3.875 | 326,915 |
| 2023-07-21 | 3.750 | 4.220 | 3.500 | 3.875 | 3.875 | 772,111 |
| 2023-07-20 | 4.000 | 4.140 | 3.750 | 4.000 | 4.000 | 455,591 |
| 2023-07-19 | 4.000 | 4.180 | 3.720 | 4.000 | 4.000 | 721,537 |
| 2023-07-18 | 4.000 | 4.120 | 3.750 | 4.000 | 4.000 | 290,304 |
| 2023-07-17 | 4.250 | 4.374 | 3.990 | 4.000 | 4.000 | 995,120 |
| 2023-07-14 | 4.250 | 4.500 | 4.065 | 4.250 | 4.250 | 759,744 |
| 2023-07-13 | 4.375 | 4.444 | 4.000 | 4.000 | 4.000 | 964,905 |
| 2023-07-12 | 3.950 | 4.444 | 3.950 | 4.375 | 4.375 | 967,529 |
| 2023-07-11 | 3.888 | 4.150 | 3.888 | 4.000 | 4.000 | 362,559 |
| 2023-07-10 | 3.875 | 4.250 | 3.500 | 3.875 | 3.875 | 261,803 |
| 2023-07-07 | 4.000 | 4.140 | 3.520 | 3.875 | 3.875 | 962,313 |
| 2023-07-06 | 4.000 | 4.150 | 3.500 | 4.000 | 4.000 | 185,573 |
| 2023-07-05 | 4.000 | 4.400 | 3.715 | 4.000 | 4.000 | 1,565,149 |
| 2023-07-04 | 4.250 | 4.500 | 3.500 | 4.000 | 4.000 | 1,104,544 |
| 2023-07-03 | 4.250 | 4.363 | 4.000 | 4.250 | 4.250 | 372,082 |
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.