Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 8.121 | 8.121 | 7.750 | 7.750 | 7.750 | 454,998 |
| 2023-01-05 | 8.250 | 8.250 | 7.925 | 8.250 | 8.250 | 691,020 |
| 2023-01-04 | 8.000 | 8.250 | 7.800 | 8.250 | 8.250 | 748,342 |
| 2023-01-03 | 8.150 | 8.300 | 7.500 | 8.000 | 8.000 | 1,308,533 |
| 2022-12-30 | 8.250 | 8.500 | 7.866 | 8.150 | 8.150 | 809,907 |
| 2022-12-29 | 8.250 | 8.450 | 8.000 | 8.250 | 8.250 | 1,489,454 |
| 2022-12-28 | 8.250 | 8.500 | 7.750 | 8.250 | 8.250 | 687,170 |
| 2022-12-23 | 8.250 | 8.391 | 8.050 | 8.250 | 8.250 | 463,384 |
| 2022-12-22 | 9.000 | 9.000 | 8.150 | 8.250 | 8.250 | 1,675,808 |
| 2022-12-21 | 8.750 | 9.190 | 8.575 | 9.000 | 9.000 | 450,682 |
| 2022-12-20 | 8.750 | 9.500 | 8.560 | 8.750 | 8.750 | 1,143,183 |
| 2022-12-19 | 9.250 | 9.295 | 8.660 | 8.750 | 8.750 | 1,624,484 |
| 2022-12-16 | 9.500 | 9.710 | 9.055 | 9.250 | 9.250 | 1,237,279 |
| 2022-12-15 | 9.750 | 10.000 | 9.225 | 9.500 | 9.500 | 4,956,324 |
| 2022-12-14 | 9.750 | 10.125 | 9.695 | 9.750 | 9.750 | 1,584,814 |
| 2022-12-13 | 10.182 | 10.182 | 9.750 | 9.750 | 9.750 | 1,520,549 |
| 2022-12-12 | 10.700 | 10.700 | 10.000 | 10.250 | 10.250 | 1,485,991 |
| 2022-12-09 | 11.000 | 11.040 | 10.500 | 10.750 | 10.750 | 3,139,375 |
| 2022-12-08 | 11.000 | 12.000 | 10.625 | 11.000 | 11.000 | 3,675,981 |
| 2022-12-07 | 11.750 | 12.500 | 11.500 | 11.750 | 11.750 | 1,384,448 |
| 2022-12-06 | 12.000 | 12.500 | 11.815 | 12.300 | 12.300 | 2,116,194 |
| 2022-12-05 | 11.000 | 12.290 | 11.000 | 12.000 | 12.000 | 4,999,234 |
| 2022-12-02 | 10.750 | 11.700 | 10.465 | 10.900 | 10.900 | 1,632,441 |
| 2022-12-01 | 10.500 | 10.800 | 10.000 | 10.500 | 10.500 | 896,082 |
| 2022-11-30 | 10.500 | 11.336 | 10.000 | 10.500 | 10.500 | 2,118,960 |
| 2022-11-29 | 10.250 | 11.190 | 10.150 | 10.750 | 10.750 | 4,357,263 |
| 2022-11-28 | 9.060 | 10.290 | 9.060 | 10.250 | 10.250 | 2,634,984 |
| 2022-11-25 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 167,528 |
| 2022-11-24 | 9.250 | 9.290 | 9.000 | 9.250 | 9.250 | 664,718 |
| 2022-11-23 | 9.250 | 9.370 | 9.100 | 9.250 | 9.250 | 382,474 |
| 2022-11-22 | 9.000 | 9.325 | 8.800 | 9.250 | 9.250 | 1,523,382 |
| 2022-11-21 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 532,263 |
| 2022-11-18 | 9.000 | 9.500 | 8.750 | 9.000 | 9.000 | 1,289,447 |
| 2022-11-17 | 9.000 | 9.125 | 8.710 | 8.750 | 8.750 | 624,229 |
| 2022-11-16 | 9.500 | 9.750 | 8.750 | 9.000 | 9.000 | 1,260,596 |
| 2022-11-15 | 9.100 | 10.000 | 8.716 | 9.750 | 9.750 | 3,381,643 |
| 2022-11-14 | 7.775 | 9.250 | 7.775 | 9.100 | 9.100 | 3,435,335 |
| 2022-11-11 | 7.530 | 7.990 | 7.530 | 7.750 | 7.750 | 929,003 |
| 2022-11-10 | 7.500 | 8.000 | 7.380 | 7.500 | 7.500 | 222,601 |
| 2022-11-09 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 271,402 |
| 2022-11-08 | 7.500 | 8.000 | 7.200 | 7.750 | 7.750 | 550,002 |
| 2022-11-07 | 7.750 | 8.000 | 7.350 | 7.500 | 7.500 | 1,012,502 |
| 2022-11-04 | 7.250 | 7.895 | 7.110 | 7.750 | 7.750 | 2,651,422 |
| 2022-11-03 | 7.100 | 7.400 | 7.000 | 7.250 | 7.250 | 767,648 |
| 2022-11-02 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 1,167,800 |
| 2022-11-01 | 7.100 | 7.340 | 7.000 | 7.250 | 7.250 | 1,498,038 |
| 2022-10-31 | 7.250 | 7.490 | 7.000 | 7.100 | 7.100 | 1,097,961 |
| 2022-10-28 | 7.200 | 7.400 | 7.075 | 7.200 | 7.200 | 4,689,529 |
| 2022-10-27 | 7.500 | 7.650 | 6.950 | 7.200 | 7.200 | 3,562,665 |
| 2022-10-26 | 7.250 | 7.666 | 7.150 | 7.250 | 7.250 | 2,162,942 |
| 2022-10-25 | 7.250 | 7.790 | 7.035 | 7.300 | 7.300 | 1,945,357 |
| 2022-10-24 | 7.375 | 7.375 | 7.000 | 7.250 | 7.250 | 1,876,408 |
| 2022-10-21 | 7.510 | 7.510 | 7.100 | 7.250 | 7.250 | 4,532,326 |
| 2022-10-20 | 7.750 | 7.950 | 7.300 | 7.300 | 7.300 | 1,653,174 |
| 2022-10-19 | 7.750 | 8.325 | 7.569 | 7.750 | 7.750 | 2,505,122 |
| 2022-10-18 | 7.489 | 8.000 | 7.489 | 7.750 | 7.750 | 1,978,363 |
| 2022-10-17 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 1,251,127 |
| 2022-10-14 | 7.250 | 7.388 | 7.000 | 7.300 | 7.300 | 4,423,237 |
| 2022-10-13 | 7.250 | 7.332 | 7.000 | 7.250 | 7.250 | 1,700,153 |
| 2022-10-12 | 7.100 | 7.250 | 6.600 | 7.250 | 7.250 | 5,624,085 |
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.