Tern Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.000	15.850	14.800	15.000	15.000	1,594,195
2022-04-14	14.500	15.500	14.333	15.000	15.000	400,493
2022-04-13	14.500	15.333	14.100	14.500	14.500	2,130,576
2022-04-12	13.477	15.000	13.477	14.500	14.500	2,437,219
2022-04-11	13.000	13.500	12.600	13.250	13.250	1,960,528
2022-04-08	13.000	13.250	12.500	13.000	13.000	2,150,066
2022-04-07	13.000	13.500	12.500	13.000	13.000	2,366,431
2022-04-06	13.000	13.500	12.900	13.000	13.000	2,826,950
2022-04-05	13.250	13.380	12.727	13.100	13.100	1,047,759
2022-04-04	12.565	13.980	12.565	13.250	13.250	2,543,381
2022-04-01	12.500	12.950	12.000	12.500	12.500	2,343,803
2022-03-31	13.150	13.150	12.080	12.500	12.500	1,331,588
2022-03-30	14.000	14.050	12.700	13.250	13.250	1,534,199
2022-03-29	14.050	14.050	13.500	14.000	14.000	556,784
2022-03-28	14.000	14.500	13.550	14.250	14.250	1,380,207
2022-03-25	14.250	14.890	13.855	14.000	14.000	795,376
2022-03-24	14.500	15.700	14.075	14.250	14.250	1,246,357
2022-03-23	14.500	14.944	14.110	14.500	14.500	1,032,629
2022-03-22	13.750	14.888	13.650	14.100	14.100	1,687,467
2022-03-21	13.750	14.800	13.150	13.750	13.750	1,309,221
2022-03-18	14.000	14.200	13.500	13.650	13.650	1,277,111
2022-03-17	15.500	16.300	13.660	14.000	14.000	2,693,412
2022-03-16	13.000	15.900	12.765	15.500	15.500	7,198,237
2022-03-15	13.750	14.400	12.521	13.000	13.000	2,369,879
2022-03-14	11.750	13.500	10.990	13.500	13.500	1,855,568
2022-03-11	10.750	12.350	10.700	11.750	11.750	2,150,598
2022-03-10	11.250	11.400	10.000	10.750	10.750	1,231,253
2022-03-09	10.000	10.988	9.770	10.500	10.500	1,085,843
2022-03-08	10.000	10.350	9.610	10.000	10.000	1,528,190
2022-03-07	10.250	10.550	9.650	10.000	10.000	839,609
2022-03-04	10.000	10.500	9.650	10.250	10.250	660,134
2022-03-03	10.488	10.488	9.900	9.900	9.900	671,665
2022-03-02	10.500	11.100	9.810	10.500	10.500	972,746
2022-03-01	10.750	10.850	10.000	10.250	10.250	739,304
2022-02-28	10.500	10.970	9.985	10.750	10.750	2,777,247
2022-02-25	10.500	11.280	10.477	10.750	10.750	1,131,233
2022-02-24	11.000	11.500	10.100	10.250	10.250	1,446,761
2022-02-23	11.500	12.150	11.186	11.500	11.500	1,254,752
2022-02-22	11.000	12.375	10.000	11.500	11.500	3,716,529
2022-02-21	10.500	11.366	10.200	11.000	11.000	2,188,137
2022-02-18	10.750	11.000	10.150	10.500	10.500	1,007,692
2022-02-17	11.000	11.000	10.500	10.750	10.750	1,032,177
2022-02-16	11.000	11.232	10.666	11.000	11.000	701,194
2022-02-15	11.250	11.250	10.500	11.000	11.000	952,321
2022-02-14	11.500	12.000	10.670	11.250	11.250	2,499,695
2022-02-11	11.250	12.000	10.750	11.500	11.500	2,315,875
2022-02-10	11.250	11.500	10.500	11.250	11.250	337,727
2022-02-09	11.000	11.299	10.840	11.250	11.250	870,631
2022-02-08	10.750	11.500	10.500	11.000	11.000	754,720
2022-02-07	11.000	11.150	10.500	10.750	10.750	2,397,543
2022-02-04	11.250	11.535	10.655	11.000	11.000	1,683,701
2022-02-03	11.000	11.440	10.600	11.250	11.250	1,448,165
2022-02-02	11.250	11.280	10.850	11.000	11.000	1,359,203
2022-02-01	12.450	12.450	10.700	11.250	11.250	4,446,593
2022-01-31	12.600	12.600	12.000	12.250	12.250	629,613
2022-01-28	11.500	13.250	11.500	12.750	12.750	5,547,897
2022-01-27	10.750	11.885	10.075	11.750	11.750	1,964,856
2022-01-26	11.000	11.175	10.850	11.000	11.000	895,702
2022-01-25	10.650	11.400	10.650	11.000	11.000	2,913,881
2022-01-24	12.000	12.000	10.166	10.500	10.500	3,502,222

← NewerPage 20 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.