Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.250 | 4.418 | 4.000 | 4.250 | 4.250 | 585,936 |
| 2023-06-29 | 4.750 | 5.000 | 4.175 | 4.250 | 4.250 | 1,580,028 |
| 2023-06-28 | 4.250 | 5.500 | 4.150 | 4.750 | 4.750 | 3,631,419 |
| 2023-06-27 | 4.250 | 4.500 | 3.725 | 4.000 | 4.000 | 1,250,419 |
| 2023-06-26 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 320,289 |
| 2023-06-23 | 4.250 | 4.500 | 4.125 | 4.250 | 4.250 | 505,669 |
| 2023-06-22 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 414,865 |
| 2023-06-21 | 4.500 | 5.000 | 4.139 | 4.250 | 4.250 | 1,194,525 |
| 2023-06-20 | 4.500 | 4.660 | 4.400 | 4.500 | 4.500 | 405,492 |
| 2023-06-19 | 4.378 | 5.000 | 4.378 | 4.500 | 4.500 | 773,616 |
| 2023-06-16 | 4.500 | 5.000 | 4.250 | 4.250 | 4.250 | 221,242 |
| 2023-06-15 | 4.500 | 4.700 | 4.000 | 4.500 | 4.500 | 774,265 |
| 2023-06-14 | 4.250 | 4.666 | 4.250 | 4.500 | 4.500 | 408,268 |
| 2023-06-13 | 5.250 | 5.330 | 4.155 | 4.250 | 4.250 | 1,236,133 |
| 2023-06-12 | 4.750 | 5.660 | 4.500 | 5.250 | 5.250 | 3,169,029 |
| 2023-06-09 | 4.320 | 5.000 | 4.320 | 4.750 | 4.750 | 963,177 |
| 2023-06-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 679,747 |
| 2023-06-07 | 4.500 | 4.640 | 4.175 | 4.250 | 4.250 | 1,127,777 |
| 2023-06-06 | 4.700 | 4.700 | 4.000 | 4.500 | 4.500 | 466,664 |
| 2023-06-05 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 960,155 |
| 2023-06-02 | 4.000 | 5.000 | 3.825 | 4.750 | 4.750 | 1,839,849 |
| 2023-06-01 | 4.000 | 4.200 | 3.820 | 4.000 | 4.000 | 236,004 |
| 2023-05-31 | 4.250 | 4.260 | 3.500 | 4.000 | 4.000 | 1,245,661 |
| 2023-05-30 | 3.500 | 4.500 | 3.310 | 4.250 | 4.250 | 3,416,953 |
| 2023-05-26 | 4.000 | 4.000 | 3.225 | 3.500 | 3.500 | 3,920,882 |
| 2023-05-25 | 4.250 | 4.500 | 3.922 | 4.100 | 4.100 | 455,508 |
| 2023-05-24 | 3.893 | 4.500 | 3.893 | 4.250 | 4.250 | 1,223,144 |
| 2023-05-23 | 4.068 | 4.068 | 3.850 | 3.850 | 3.850 | 770,506 |
| 2023-05-22 | 4.250 | 4.500 | 3.850 | 4.100 | 4.100 | 1,089,820 |
| 2023-05-19 | 4.250 | 4.288 | 4.000 | 4.250 | 4.250 | 856,393 |
| 2023-05-18 | 4.250 | 4.500 | 4.050 | 4.300 | 4.300 | 455,429 |
| 2023-05-17 | 4.250 | 4.400 | 4.111 | 4.250 | 4.250 | 501,380 |
| 2023-05-16 | 4.500 | 4.573 | 4.000 | 4.250 | 4.250 | 821,211 |
| 2023-05-15 | 4.250 | 4.590 | 4.035 | 4.500 | 4.500 | 1,673,195 |
| 2023-05-12 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 294,088 |
| 2023-05-11 | 4.250 | 4.414 | 4.225 | 4.250 | 4.250 | 279,846 |
| 2023-05-10 | 4.250 | 4.440 | 4.222 | 4.250 | 4.250 | 277,112 |
| 2023-05-09 | 4.250 | 4.480 | 4.000 | 4.250 | 4.250 | 1,073,600 |
| 2023-05-05 | 4.500 | 4.630 | 4.250 | 4.250 | 4.250 | 693,922 |
| 2023-05-04 | 4.500 | 4.640 | 4.315 | 4.500 | 4.500 | 1,524,585 |
| 2023-05-03 | 4.950 | 4.950 | 4.000 | 4.500 | 4.500 | 1,865,238 |
| 2023-05-02 | 5.000 | 5.500 | 4.650 | 5.000 | 5.000 | 1,123,746 |
| 2023-04-28 | 4.500 | 5.500 | 4.500 | 5.000 | 5.000 | 1,268,681 |
| 2023-04-27 | 4.125 | 4.850 | 4.000 | 4.500 | 4.500 | 5,799,807 |
| 2023-04-26 | 4.125 | 4.250 | 4.000 | 4.050 | 4.050 | 4,920,811 |
| 2023-04-25 | 4.850 | 4.850 | 4.025 | 4.125 | 4.125 | 5,912,563 |
| 2023-04-24 | 5.000 | 5.500 | 4.700 | 5.000 | 5.000 | 427,684 |
| 2023-04-21 | 5.000 | 5.100 | 4.500 | 5.000 | 5.000 | 4,189,119 |
| 2023-04-20 | 5.000 | 5.226 | 4.500 | 5.000 | 5.000 | 1,754,502 |
| 2023-04-19 | 5.741 | 5.741 | 4.500 | 5.000 | 5.000 | 5,649,187 |
| 2023-04-18 | 6.500 | 6.500 | 5.560 | 5.750 | 5.750 | 4,729,964 |
| 2023-04-17 | 6.500 | 6.834 | 6.150 | 6.500 | 6.500 | 1,124,341 |
| 2023-04-14 | 6.500 | 6.700 | 6.250 | 6.500 | 6.500 | 1,235,735 |
| 2023-04-13 | 6.500 | 6.685 | 6.000 | 6.500 | 6.500 | 1,934,154 |
| 2023-04-12 | 6.500 | 6.900 | 6.000 | 6.500 | 6.500 | 1,022,241 |
| 2023-04-11 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 1,777,304 |
| 2023-04-06 | 6.500 | 6.900 | 6.000 | 6.500 | 6.500 | 2,203,334 |
| 2023-04-05 | 6.500 | 6.800 | 6.260 | 6.500 | 6.500 | 185,232 |
| 2023-04-04 | 6.250 | 6.740 | 6.000 | 6.500 | 6.500 | 1,514,707 |
| 2023-04-03 | 6.500 | 7.000 | 5.725 | 6.250 | 6.250 | 1,159,816 |
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.