Tern Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.900	11.085	10.020	10.250	10.250	1,484,626
2022-07-14	11.250	11.500	11.000	11.000	11.000	703,791
2022-07-13	11.000	11.500	10.660	11.250	11.250	979,731
2022-07-12	10.622	11.355	10.622	11.000	11.000	935,786
2022-07-11	10.000	11.000	10.000	10.500	10.500	970,083
2022-07-08	10.000	10.500	9.715	10.000	10.000	412,930
2022-07-07	10.500	10.500	9.800	9.850	9.850	1,808,572
2022-07-06	10.750	11.200	9.850	10.500	10.500	2,602,905
2022-07-05	11.430	11.430	10.500	10.750	10.750	1,778,505
2022-07-04	11.750	11.798	11.385	11.500	11.500	162,775
2022-07-01	11.750	11.880	11.157	11.750	11.750	1,348,373
2022-06-30	11.850	12.000	11.655	11.750	11.750	585,459
2022-06-29	12.500	12.625	11.750	11.850	11.850	1,697,811
2022-06-28	12.750	12.750	12.160	12.500	12.500	2,432,606
2022-06-27	12.911	12.911	12.624	12.750	12.750	975,931
2022-06-24	13.250	13.250	12.550	13.000	13.000	766,114
2022-06-23	13.750	13.990	13.000	13.250	13.250	1,213,350
2022-06-22	13.100	13.990	13.100	13.750	13.750	1,834,796
2022-06-21	13.000	13.500	12.770	13.000	13.000	1,076,011
2022-06-20	11.850	13.900	11.850	13.000	13.000	2,444,658
2022-06-17	12.000	12.300	11.622	11.750	11.750	473,234
2022-06-16	11.250	12.490	11.150	12.000	12.000	1,764,707
2022-06-15	11.250	11.600	11.250	11.250	11.250	558,792
2022-06-14	11.250	12.240	10.880	11.000	11.000	1,501,876
2022-06-13	11.500	12.000	11.200	11.250	11.250	1,073,349
2022-06-10	11.500	12.200	10.700	11.500	11.500	3,899,533
2022-06-09	11.500	12.200	11.312	11.500	11.500	1,351,693
2022-06-08	12.000	12.150	11.000	11.500	11.500	2,138,613
2022-06-07	12.000	12.480	11.740	12.000	12.000	784,869
2022-06-06	13.000	13.125	11.750	12.000	12.000	3,900,380
2022-06-01	14.300	14.300	12.512	13.000	13.000	6,324,000
2022-05-31	17.000	17.100	15.010	15.500	15.500	4,235,462
2022-05-30	15.000	17.400	14.831	16.750	16.750	8,629,991
2022-05-27	13.810	15.300	13.810	15.000	15.000	6,480,352
2022-05-26	13.000	14.333	12.710	13.750	13.750	2,549,689
2022-05-25	12.500	13.500	12.111	13.000	13.000	1,957,387
2022-05-24	13.000	13.150	12.400	12.900	12.900	1,399,798
2022-05-23	13.250	13.400	12.500	13.000	13.000	524,312
2022-05-20	12.750	13.500	12.500	12.660	12.660	1,259,818
2022-05-19	13.000	13.250	12.500	12.750	12.750	669,166
2022-05-18	13.000	13.240	12.625	13.000	13.000	694,361
2022-05-17	13.000	13.400	12.820	13.000	13.000	990,996
2022-05-16	13.480	13.480	12.680	13.000	13.000	578,602
2022-05-13	13.750	14.400	12.656	13.500	13.500	3,173,379
2022-05-12	13.250	14.000	12.530	13.750	13.750	934,855
2022-05-11	12.500	13.900	12.180	13.250	13.250	1,225,379
2022-05-10	12.750	13.045	12.000	12.500	12.500	1,820,997
2022-05-09	12.750	13.150	12.050	12.750	12.750	481,437
2022-05-06	13.250	13.490	12.525	12.940	12.940	1,145,525
2022-05-05	13.750	13.832	13.000	13.250	13.250	662,955
2022-05-04	13.750	14.000	13.510	13.750	13.750	1,072,354
2022-05-03	14.000	14.066	13.510	13.750	13.750	653,108
2022-04-29	14.750	15.500	13.825	14.000	14.000	2,980,952
2022-04-28	13.250	15.299	13.250	14.680	14.680	5,295,678
2022-04-27	13.000	13.390	12.000	13.000	13.000	2,319,302
2022-04-26	13.250	13.300	12.621	13.000	13.000	907,681
2022-04-25	14.000	14.000	13.000	13.250	13.250	2,204,719
2022-04-22	14.800	14.800	13.500	14.000	14.000	2,620,609
2022-04-21	15.000	15.444	14.500	15.000	15.000	1,718,994
2022-04-20	15.000	15.500	14.500	15.000	15.000	1,295,066

← NewerPage 19 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.