Tern Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.250	7.314	6.915	7.100	7.100	1,377,974
2022-10-10	7.450	7.500	7.100	7.250	7.250	2,695,905
2022-10-07	7.270	7.575	7.270	7.450	7.450	4,034,982
2022-10-06	7.500	8.000	7.150	7.250	7.250	6,217,775
2022-10-05	8.750	8.850	8.100	8.250	8.250	1,127,081
2022-10-04	8.750	9.200	8.650	8.750	8.750	481,835
2022-10-03	8.750	8.990	8.000	8.750	8.750	1,027,248
2022-09-30	8.750	8.850	8.100	8.750	8.750	4,359,820
2022-09-29	8.750	8.850	8.700	8.750	8.750	296,357
2022-09-28	9.000	9.215	8.511	8.750	8.750	1,201,707
2022-09-27	9.000	9.225	8.500	9.000	9.000	681,240
2022-09-26	9.250	9.500	8.770	8.770	8.770	636,859
2022-09-23	9.500	10.000	8.250	9.250	9.250	5,097,912
2022-09-22	10.000	10.350	9.760	10.260	10.260	721,082
2022-09-21	10.222	10.222	9.706	10.000	10.000	1,538,912
2022-09-20	10.250	10.572	10.165	10.250	10.250	1,038,048
2022-09-16	10.250	10.548	10.000	10.250	10.250	854,217
2022-09-15	10.250	10.362	10.000	10.250	10.250	331,716
2022-09-14	10.500	10.633	10.010	10.250	10.250	289,098
2022-09-13	10.500	10.700	10.050	10.500	10.500	131,711
2022-09-12	10.750	11.000	10.000	10.500	10.500	791,492
2022-09-09	11.250	11.490	10.510	10.750	10.750	976,939
2022-09-08	10.000	11.850	9.722	11.250	11.250	3,803,695
2022-09-07	10.000	10.120	9.700	10.000	10.000	405,604
2022-09-06	10.242	10.242	9.500	10.000	10.000	660,618
2022-09-05	10.350	10.444	9.488	10.250	10.250	1,790,669
2022-09-02	10.688	10.688	10.255	10.350	10.350	147,077
2022-09-01	10.750	10.750	10.500	10.750	10.750	96,894
2022-08-31	10.500	10.950	10.352	10.750	10.750	666,145
2022-08-30	10.500	11.000	10.410	10.750	10.750	319,885
2022-08-26	10.500	11.000	10.151	10.500	10.500	905,146
2022-08-25	10.500	10.825	10.360	10.500	10.500	1,069,621
2022-08-24	9.921	11.000	9.921	10.500	10.500	1,074,770
2022-08-23	10.250	10.340	9.675	9.900	9.900	2,671,576
2022-08-22	10.750	10.811	9.675	10.250	10.250	2,457,078
2022-08-19	10.750	10.890	10.000	10.750	10.750	679,256
2022-08-18	11.000	11.000	10.200	10.750	10.750	1,417,896
2022-08-17	11.100	11.250	10.809	11.000	11.000	386,947
2022-08-16	10.500	11.332	10.260	11.250	11.250	1,703,536
2022-08-15	10.500	11.000	10.340	10.500	10.500	372,559
2022-08-12	10.750	11.200	10.500	10.500	10.500	3,112,957
2022-08-11	11.750	12.000	10.310	10.750	10.750	5,136,165
2022-08-10	12.000	12.350	11.500	11.750	11.750	711,957
2022-08-09	12.000	12.500	11.555	12.000	12.000	1,308,771
2022-08-08	12.250	12.400	11.661	12.000	12.000	519,412
2022-08-05	11.750	12.500	11.405	12.250	12.250	815,766
2022-08-04	12.000	12.050	11.250	11.500	11.500	331,042
2022-08-03	12.000	12.150	11.700	11.700	11.700	141,298
2022-08-02	11.500	12.308	11.300	12.000	12.000	1,134,651
2022-08-01	12.500	13.000	11.160	11.500	11.500	2,323,356
2022-07-29	13.000	13.077	12.100	12.500	12.500	679,906
2022-07-28	13.000	13.390	12.700	13.000	13.000	1,195,187
2022-07-27	12.000	13.222	11.750	13.000	13.000	1,726,915
2022-07-26	11.320	12.222	11.320	11.500	11.500	769,147
2022-07-25	12.000	12.240	11.250	11.250	11.250	1,060,173
2022-07-22	11.900	12.800	11.726	12.000	12.000	914,930
2022-07-21	11.250	13.250	11.250	11.900	11.900	3,192,758
2022-07-20	11.500	11.950	11.000	11.250	11.250	1,195,788
2022-07-19	10.723	11.500	10.723	11.250	11.250	1,073,756
2022-07-18	10.250	10.850	10.150	10.500	10.500	1,078,491

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.