Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 858,981 |
| 2023-03-30 | 7.000 | 7.500 | 5.800 | 6.250 | 6.250 | 2,111,352 |
| 2023-03-29 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 495,778 |
| 2023-03-28 | 6.500 | 7.200 | 6.400 | 7.000 | 7.000 | 1,514,449 |
| 2023-03-27 | 6.750 | 7.000 | 6.300 | 6.500 | 6.500 | 579,267 |
| 2023-03-24 | 7.000 | 7.480 | 6.515 | 6.750 | 6.750 | 1,829,743 |
| 2023-03-23 | 6.775 | 7.325 | 6.775 | 7.000 | 7.000 | 763,974 |
| 2023-03-22 | 7.000 | 7.240 | 6.600 | 6.750 | 6.750 | 198,838 |
| 2023-03-21 | 7.000 | 7.250 | 6.500 | 7.000 | 7.000 | 428,468 |
| 2023-03-20 | 6.750 | 7.150 | 6.250 | 7.000 | 7.000 | 1,048,461 |
| 2023-03-17 | 6.750 | 7.038 | 6.500 | 6.750 | 6.750 | 1,835,753 |
| 2023-03-16 | 7.000 | 7.000 | 6.675 | 6.750 | 6.750 | 312,384 |
| 2023-03-15 | 7.000 | 7.500 | 6.650 | 7.000 | 7.000 | 687,489 |
| 2023-03-14 | 6.750 | 7.300 | 6.615 | 7.000 | 7.000 | 1,156,669 |
| 2023-03-13 | 6.250 | 7.250 | 6.025 | 6.750 | 6.750 | 2,799,254 |
| 2023-03-10 | 7.000 | 7.077 | 6.000 | 6.250 | 6.250 | 2,971,070 |
| 2023-03-09 | 7.000 | 7.150 | 6.500 | 6.750 | 6.750 | 390,434 |
| 2023-03-08 | 7.500 | 8.000 | 6.610 | 7.000 | 7.000 | 2,714,319 |
| 2023-03-07 | 7.500 | 7.500 | 7.033 | 7.500 | 7.500 | 261,449 |
| 2023-03-06 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 1,005,611 |
| 2023-03-03 | 7.500 | 7.650 | 7.125 | 7.500 | 7.500 | 290,999 |
| 2023-03-02 | 7.500 | 7.500 | 7.166 | 7.500 | 7.500 | 274,784 |
| 2023-03-01 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 251,608 |
| 2023-02-28 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 330,082 |
| 2023-02-27 | 7.500 | 7.504 | 7.020 | 7.250 | 7.250 | 737,178 |
| 2023-02-24 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 223,774 |
| 2023-02-23 | 6.875 | 7.833 | 6.715 | 7.500 | 7.500 | 834,296 |
| 2023-02-22 | 7.250 | 7.290 | 6.530 | 6.875 | 6.875 | 2,772,478 |
| 2023-02-21 | 7.500 | 8.000 | 7.035 | 7.250 | 7.250 | 1,074,168 |
| 2023-02-20 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 622,315 |
| 2023-02-17 | 7.500 | 8.000 | 7.376 | 7.500 | 7.500 | 486,720 |
| 2023-02-16 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 121,032 |
| 2023-02-15 | 8.000 | 8.042 | 7.500 | 7.500 | 7.500 | 1,159,268 |
| 2023-02-14 | 7.750 | 8.100 | 7.725 | 8.000 | 8.000 | 1,016,358 |
| 2023-02-13 | 8.000 | 8.250 | 7.151 | 7.750 | 7.750 | 1,964,635 |
| 2023-02-10 | 7.650 | 8.500 | 7.650 | 8.000 | 8.000 | 2,805,842 |
| 2023-02-09 | 8.000 | 8.000 | 7.250 | 7.500 | 7.500 | 1,608,460 |
| 2023-02-08 | 7.750 | 8.500 | 7.720 | 8.000 | 8.000 | 661,842 |
| 2023-02-07 | 7.700 | 8.000 | 7.700 | 7.750 | 7.750 | 607,103 |
| 2023-02-06 | 7.250 | 7.750 | 7.104 | 7.500 | 7.500 | 1,173,417 |
| 2023-02-03 | 7.500 | 7.700 | 7.035 | 7.250 | 7.250 | 866,596 |
| 2023-02-02 | 7.500 | 7.750 | 7.160 | 7.500 | 7.500 | 576,608 |
| 2023-02-01 | 8.000 | 8.000 | 7.000 | 7.500 | 7.500 | 1,394,543 |
| 2023-01-31 | 7.750 | 8.029 | 7.125 | 7.750 | 7.750 | 2,147,747 |
| 2023-01-30 | 7.500 | 7.750 | 6.860 | 7.750 | 7.750 | 1,193,388 |
| 2023-01-27 | 8.000 | 8.140 | 7.350 | 7.540 | 7.540 | 2,512,848 |
| 2023-01-26 | 7.750 | 8.500 | 7.700 | 8.000 | 8.000 | 810,671 |
| 2023-01-25 | 8.000 | 8.090 | 7.625 | 7.750 | 7.750 | 1,540,398 |
| 2023-01-24 | 8.000 | 8.140 | 7.500 | 8.000 | 8.000 | 291,798 |
| 2023-01-23 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 1,169,789 |
| 2023-01-20 | 8.000 | 8.300 | 7.900 | 8.250 | 8.250 | 1,198,989 |
| 2023-01-19 | 8.500 | 8.650 | 7.500 | 8.000 | 8.000 | 820,448 |
| 2023-01-18 | 8.250 | 8.740 | 8.175 | 8.500 | 8.500 | 286,813 |
| 2023-01-17 | 8.250 | 8.890 | 7.840 | 8.250 | 8.250 | 539,869 |
| 2023-01-16 | 8.500 | 8.690 | 8.055 | 8.250 | 8.250 | 2,134,507 |
| 2023-01-13 | 8.750 | 8.900 | 8.150 | 8.500 | 8.500 | 1,588,943 |
| 2023-01-12 | 9.000 | 9.475 | 8.550 | 8.750 | 8.750 | 843,444 |
| 2023-01-11 | 8.750 | 9.465 | 8.610 | 8.750 | 8.750 | 1,180,349 |
| 2023-01-10 | 8.000 | 8.925 | 7.500 | 8.750 | 8.750 | 1,018,944 |
| 2023-01-09 | 7.750 | 8.300 | 7.700 | 8.000 | 8.000 | 1,090,718 |
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.